Skip to main content
logo
Applied Industrial Technologies, Inc. (AIT)
NYSE: AIT · Real-Time Price · USD
316.00
+0.71 (0.23%)
Jun 8, 2026, 1:55 PM EDT - Market open

Applied Industrial Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 8, 2026318.95318.95312.95316.63-0.43%61,856
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
Apr 15, 2026290.69291.82284.17284.56284.10-2.55%281,649
Apr 14, 2026293.11294.81290.77292.01291.54-0.43%197,882
Apr 13, 2026287.27294.35286.67293.26292.791.47%359,765
Apr 10, 2026286.93290.61285.59289.01288.540.91%256,662
Apr 9, 2026279.84288.00276.24286.41285.952.02%348,727
Apr 8, 2026282.07287.56279.54280.74280.293.01%492,597
Apr 7, 2026268.42273.89266.60272.54272.101.11%245,489
Apr 6, 2026266.48269.66263.28269.55269.110.91%130,861
Apr 2, 2026264.70273.25262.17267.12266.69-0.83%195,625
Apr 1, 2026267.43271.03266.35269.36268.921.52%274,900
Mar 31, 2026262.19268.36260.13265.32264.892.83%244,378
Mar 30, 2026262.56264.15256.25258.01257.59-1.02%227,228
Mar 27, 2026263.00263.00255.10260.67260.250.06%246,883