Skip to main content
logo
Applied Industrial Technologies, Inc. (AIT)
NYSE: AIT · Real-Time Price · USD
337.08
-6.46 (-1.88%)
At close: Jun 26, 2026, 4:00 PM EDT
335.00
-2.08 (-0.62%)
After-hours: Jun 26, 2026, 7:47 PM EDT

Applied Industrial Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026343.64343.64333.73337.08337.08-1.88%447,718
Jun 25, 2026335.97345.48335.97343.54343.542.92%292,791
Jun 24, 2026331.97338.26330.10333.78333.780.87%298,115
Jun 23, 2026333.40335.59329.01330.90330.90-2.12%250,205
Jun 22, 2026336.93339.99335.26338.07338.070.03%271,351
Jun 18, 2026333.38340.37333.38337.96337.962.45%481,842
Jun 17, 2026324.43335.96324.00329.89329.891.70%492,659
Jun 16, 2026319.42327.00318.82324.38324.382.59%423,297
Jun 15, 2026323.01323.03316.05316.18316.18-1.23%489,659
Jun 12, 2026324.35324.83316.76320.11320.110.38%308,416
Jun 11, 2026317.22321.58314.94318.89318.891.53%210,985
Jun 10, 2026323.13326.41313.84314.08314.08-2.70%201,876
Jun 9, 2026318.34324.34316.12322.81322.812.67%223,907
Jun 8, 2026318.95318.95312.95314.42314.42-0.28%221,487
Jun 5, 2026315.86316.34311.79315.29315.290.52%199,643
Jun 4, 2026315.94315.94311.27313.67313.670.09%184,858
Jun 3, 2026308.79314.47307.98313.39313.391.65%179,375
Jun 2, 2026302.40308.58301.91308.31308.312.44%136,688
Jun 1, 2026299.90302.59296.37300.98300.98-0.93%193,845
May 29, 2026307.14308.63303.76303.81303.81-1.53%264,683
May 28, 2026310.37310.37304.18308.53308.53-1.32%129,849
May 27, 2026312.63314.97308.95312.65312.650.42%279,027
May 26, 2026309.07312.45307.63311.33311.331.38%174,416
May 22, 2026307.17309.39303.69307.10307.100.47%178,681
May 21, 2026305.01307.09299.36305.66305.66-0.19%171,898
May 20, 2026304.08307.82299.69306.25306.251.19%170,378
May 19, 2026302.92303.27295.83302.64302.64-0.85%245,265
May 18, 2026307.37310.15304.56305.22305.22-0.63%180,217
May 15, 2026313.36313.52305.51307.17307.17-2.55%186,131
May 14, 2026313.89316.94311.26315.72315.211.56%179,194
May 13, 2026313.77314.35307.36310.87310.37-0.90%210,897
May 12, 2026311.58314.55308.01313.70313.191.01%353,511
May 11, 2026309.31311.82307.43310.55310.050.54%167,041
May 8, 2026311.13311.65307.62308.87308.37-0.48%147,139
May 7, 2026315.50317.10308.57310.37309.87-1.59%221,392
May 6, 2026309.78316.46307.82315.39314.883.24%455,431
May 5, 2026305.34308.06303.75305.48304.990.49%161,225
May 4, 2026299.41306.35299.41303.99303.500.33%352,831
May 1, 2026306.87306.87300.04302.99302.50-0.90%212,806
Apr 30, 2026297.01306.65295.09305.75305.263.10%347,544
Apr 29, 2026302.38305.62295.91296.57296.09-1.55%448,487
Apr 28, 2026299.61309.67296.31301.24300.751.05%591,872
Apr 27, 2026294.40300.42291.56298.10297.621.62%382,015
Apr 24, 2026293.25295.24291.97293.35292.88-0.36%212,539
Apr 23, 2026292.29296.13290.00294.40293.921.58%184,255
Apr 22, 2026295.35295.97287.80289.82289.35-1.28%176,993
Apr 21, 2026294.62297.28291.63293.59293.12-0.11%174,533
Apr 20, 2026292.18294.14290.22293.92293.450.99%222,618
Apr 17, 2026288.05294.77287.09291.03290.562.33%336,027
Apr 16, 2026284.30288.36283.45284.39283.93-0.06%205,446