Skip to main content
logo
Applied Industrial Technologies, Inc. (AIT)
NYSE: AIT · Real-Time Price · USD
322.22
-16.17 (-4.78%)
At close: Aug 28, 2026, 4:00 PM EDT
329.11
+6.89 (2.14%)
After-hours: Aug 28, 2026, 7:37 PM EDT

Applied Industrial Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 2026340.68340.96318.27322.22322.22-4.78%509,978
Aug 27, 2026340.00340.78336.28338.39338.39-1.18%193,649
Aug 26, 2026337.96343.71336.70342.44342.442.03%194,184
Aug 25, 2026342.69343.34335.19335.64335.64-0.92%195,223
Aug 24, 2026341.61344.50336.42338.75338.75-0.84%192,157
Aug 21, 2026342.96342.96339.27341.62341.620.38%211,745
Aug 20, 2026343.82345.38337.80340.34340.34-1.69%180,617
Aug 19, 2026356.59356.59346.10346.19346.19-2.30%300,129
Aug 18, 2026357.97357.97352.69354.35354.35-1.23%296,515
Aug 17, 2026358.33361.38355.79358.78358.78-0.88%322,522
Aug 14, 2026359.85365.27356.95361.95361.951.36%346,055
Aug 13, 2026365.95374.80350.86357.62357.111.51%479,474
Aug 12, 2026354.20356.15349.62352.29351.79-0.02%336,774
Aug 11, 2026359.97363.59352.34352.35351.85-1.52%251,540
Aug 10, 2026360.25361.72357.73357.80357.29-0.58%204,961
Aug 7, 2026359.36361.12356.28359.90359.390.28%129,455
Aug 6, 2026360.00361.93356.79358.91358.400.21%135,952
Aug 5, 2026358.87362.93356.31358.14357.630.35%297,370
Aug 4, 2026351.82359.05347.22356.89356.381.42%282,998
Aug 3, 2026345.36351.96345.36351.90351.401.94%164,909
Jul 31, 2026345.82346.63337.48345.21344.721.58%212,457
Jul 30, 2026341.06341.19331.42339.85339.371.64%259,674
Jul 29, 2026344.88344.88331.92334.36333.88-3.93%245,554
Jul 28, 2026350.22352.76345.51348.04347.54-0.36%296,041
Jul 27, 2026347.88349.89344.43349.31348.810.65%231,634
Jul 24, 2026343.47348.09339.77347.06346.570.87%225,505
Jul 23, 2026340.15346.65340.15344.08343.590.77%252,511
Jul 22, 2026340.90345.38338.53341.44340.950.09%213,045
Jul 21, 2026340.06342.23333.20341.13340.641.54%235,159
Jul 20, 2026339.15339.64333.45335.94335.46-0.14%281,145
Jul 17, 2026325.75336.80325.75336.41335.931.29%671,603
Jul 16, 2026330.21333.34325.88332.13331.661.37%288,725
Jul 15, 2026324.84327.91321.76327.65327.180.05%308,485
Jul 14, 2026333.41335.78327.20327.49327.02-0.56%274,122
Jul 13, 2026328.93335.19326.38329.35328.88-0.54%272,090
Jul 10, 2026322.40332.37322.40331.15330.682.69%281,663
Jul 9, 2026318.56324.08317.19322.49322.032.09%251,001
Jul 8, 2026312.68316.79310.04315.88315.430.17%207,332
Jul 7, 2026325.70326.81314.30315.33314.88-4.02%432,447
Jul 6, 2026330.85331.71327.11328.53328.06-0.70%256,572
Jul 2, 2026333.94334.36327.40330.85330.38-0.37%313,850
Jul 1, 2026340.24340.24331.93332.08331.61-1.80%198,536
Jun 30, 2026336.06340.38334.00338.15337.671.19%236,131
Jun 29, 2026334.33339.23333.21334.16333.68-0.87%357,649
Jun 26, 2026343.64343.64333.73337.08336.60-1.88%467,422
Jun 25, 2026335.97345.48335.97343.54343.052.92%294,354
Jun 24, 2026331.97338.26330.10333.78333.300.87%304,519
Jun 23, 2026333.40335.59329.01330.90330.43-2.12%250,205
Jun 22, 2026336.93339.99335.26338.07337.590.03%274,112
Jun 18, 2026333.38340.37333.38337.96337.482.45%485,794