Applied Industrial Technologies, Inc. (AIT)
NYSE: AIT · Real-Time Price · USD
257.91
-0.92 (-0.36%)
Dec 5, 2025, 4:00 PM EST - Market closed
Applied Industrial Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 258.85 | 259.70 | 255.88 | 257.91 | 257.91 | -0.36% | 221,702 |
| Dec 4, 2025 | 260.67 | 262.92 | 258.65 | 258.83 | 258.83 | -0.79% | 261,015 |
| Dec 3, 2025 | 257.71 | 260.95 | 256.23 | 260.88 | 260.88 | 1.38% | 260,858 |
| Dec 2, 2025 | 257.61 | 259.72 | 254.70 | 257.32 | 257.32 | 0.34% | 185,509 |
| Dec 1, 2025 | 256.62 | 260.17 | 255.77 | 256.44 | 256.44 | -0.92% | 230,738 |
| Nov 28, 2025 | 258.44 | 259.56 | 256.68 | 258.82 | 258.82 | 0.58% | 131,609 |
| Nov 26, 2025 | 255.22 | 259.34 | 255.22 | 257.32 | 257.32 | 0.60% | 241,163 |
| Nov 25, 2025 | 250.55 | 256.35 | 249.39 | 255.78 | 255.78 | 2.70% | 274,489 |
| Nov 24, 2025 | 248.27 | 252.61 | 244.23 | 249.05 | 249.05 | 0.05% | 282,623 |
| Nov 21, 2025 | 243.52 | 252.38 | 243.02 | 248.92 | 248.92 | 2.64% | 308,755 |
| Nov 20, 2025 | 248.08 | 253.63 | 242.48 | 242.52 | 242.52 | -0.52% | 284,603 |
| Nov 19, 2025 | 243.00 | 245.73 | 241.58 | 243.79 | 243.79 | 0.49% | 277,052 |
| Nov 18, 2025 | 239.33 | 243.47 | 239.04 | 242.61 | 242.61 | 0.82% | 251,005 |
| Nov 17, 2025 | 249.02 | 249.72 | 238.72 | 240.63 | 240.63 | -3.35% | 221,937 |
| Nov 14, 2025 | 247.50 | 250.56 | 245.39 | 248.96 | 248.96 | -0.77% | 229,011 |
| Nov 13, 2025 | 255.34 | 258.57 | 250.03 | 250.89 | 250.43 | -2.10% | 237,642 |
| Nov 12, 2025 | 256.64 | 260.51 | 255.85 | 256.26 | 255.79 | 0.29% | 259,083 |
| Nov 11, 2025 | 259.68 | 259.68 | 255.14 | 255.53 | 255.06 | -1.62% | 193,558 |
| Nov 10, 2025 | 259.74 | 262.93 | 258.20 | 259.74 | 259.26 | 0.32% | 214,720 |
| Nov 7, 2025 | 257.71 | 260.83 | 255.35 | 258.92 | 258.45 | -0.28% | 221,799 |
| Nov 6, 2025 | 260.00 | 262.70 | 256.69 | 259.66 | 259.18 | 0.68% | 290,126 |
| Nov 5, 2025 | 255.66 | 260.11 | 253.00 | 257.90 | 257.43 | 0.56% | 361,743 |
| Nov 4, 2025 | 251.71 | 256.68 | 250.88 | 256.47 | 256.00 | 1.24% | 287,343 |
| Nov 3, 2025 | 256.21 | 257.51 | 251.29 | 253.33 | 252.87 | -1.46% | 244,009 |
| Oct 31, 2025 | 255.95 | 257.92 | 253.38 | 257.09 | 256.62 | 0.46% | 301,116 |
| Oct 30, 2025 | 253.70 | 262.71 | 250.65 | 255.91 | 255.44 | 0.71% | 332,419 |
| Oct 29, 2025 | 256.06 | 260.42 | 250.30 | 254.10 | 253.63 | -1.52% | 370,098 |
| Oct 28, 2025 | 251.97 | 266.44 | 247.50 | 258.03 | 257.56 | -0.76% | 341,832 |
| Oct 27, 2025 | 262.73 | 263.20 | 258.93 | 260.00 | 259.52 | -0.11% | 237,417 |
| Oct 24, 2025 | 261.74 | 263.30 | 259.83 | 260.29 | 259.81 | 0.11% | 256,642 |
| Oct 23, 2025 | 256.52 | 261.19 | 254.82 | 260.00 | 259.52 | 2.56% | 418,373 |
| Oct 22, 2025 | 259.15 | 260.00 | 253.42 | 253.50 | 253.04 | -2.04% | 198,856 |
| Oct 21, 2025 | 248.59 | 259.95 | 248.59 | 258.78 | 258.31 | 3.69% | 394,228 |
| Oct 20, 2025 | 250.10 | 251.69 | 247.71 | 249.57 | 249.11 | 0.67% | 179,812 |
| Oct 17, 2025 | 245.34 | 248.45 | 239.55 | 247.92 | 247.47 | 1.26% | 662,384 |
| Oct 16, 2025 | 249.12 | 249.65 | 242.79 | 244.84 | 244.39 | -1.26% | 288,227 |
| Oct 15, 2025 | 252.05 | 255.30 | 245.53 | 247.97 | 247.52 | -1.97% | 309,211 |
| Oct 14, 2025 | 244.44 | 256.36 | 238.34 | 252.95 | 252.49 | 2.52% | 220,354 |
| Oct 13, 2025 | 248.14 | 250.66 | 246.74 | 246.74 | 246.29 | 0.28% | 148,226 |
| Oct 10, 2025 | 250.97 | 252.73 | 244.99 | 246.04 | 245.59 | -1.99% | 234,857 |
| Oct 9, 2025 | 255.96 | 256.40 | 248.84 | 251.03 | 250.57 | -1.63% | 388,952 |
| Oct 8, 2025 | 253.55 | 256.18 | 252.31 | 255.19 | 254.72 | 0.97% | 278,128 |
| Oct 7, 2025 | 260.49 | 261.25 | 252.59 | 252.74 | 252.28 | -2.43% | 228,773 |
| Oct 6, 2025 | 260.81 | 263.94 | 256.97 | 259.04 | 258.57 | 0.24% | 188,282 |
| Oct 3, 2025 | 260.38 | 260.70 | 257.55 | 258.41 | 257.94 | -0.29% | 222,467 |
| Oct 2, 2025 | 258.37 | 260.61 | 256.82 | 259.16 | 258.68 | 0.46% | 231,960 |
| Oct 1, 2025 | 259.24 | 261.46 | 257.28 | 257.98 | 257.51 | -1.18% | 156,570 |
| Sep 30, 2025 | 258.04 | 261.54 | 256.50 | 261.05 | 260.57 | 1.01% | 226,336 |
| Sep 29, 2025 | 262.46 | 262.46 | 256.89 | 258.44 | 257.97 | -1.14% | 194,360 |
| Sep 26, 2025 | 260.57 | 263.42 | 259.83 | 261.43 | 260.95 | 0.90% | 115,139 |
| Sep 25, 2025 | 257.50 | 259.88 | 256.83 | 259.10 | 258.62 | -0.10% | 194,171 |
| Sep 24, 2025 | 264.34 | 267.33 | 258.52 | 259.37 | 258.89 | -2.09% | 217,322 |
| Sep 23, 2025 | 266.34 | 270.71 | 264.69 | 264.90 | 264.41 | -0.22% | 184,993 |
| Sep 22, 2025 | 260.30 | 266.49 | 259.99 | 265.48 | 264.99 | 1.93% | 184,575 |
| Sep 19, 2025 | 262.83 | 263.13 | 257.52 | 260.45 | 259.97 | -0.88% | 588,785 |
| Sep 18, 2025 | 261.63 | 263.94 | 259.20 | 262.77 | 262.29 | 1.26% | 174,628 |
| Sep 17, 2025 | 262.51 | 266.60 | 258.00 | 259.50 | 259.02 | -1.17% | 230,182 |
| Sep 16, 2025 | 264.46 | 265.68 | 258.28 | 262.58 | 262.10 | -0.10% | 229,326 |
| Sep 15, 2025 | 263.59 | 266.14 | 261.85 | 262.83 | 262.35 | -0.14% | 174,640 |
| Sep 12, 2025 | 269.22 | 269.75 | 262.77 | 263.19 | 262.71 | -2.41% | 166,022 |
| Sep 11, 2025 | 265.18 | 270.08 | 263.96 | 269.68 | 269.19 | 2.36% | 256,346 |
| Sep 10, 2025 | 261.19 | 267.41 | 261.15 | 263.45 | 262.97 | 0.70% | 166,707 |
| Sep 9, 2025 | 264.60 | 265.28 | 259.18 | 261.61 | 261.13 | -1.73% | 151,983 |
| Sep 8, 2025 | 265.55 | 266.96 | 263.22 | 266.22 | 265.73 | 0.29% | 197,102 |
| Sep 5, 2025 | 269.45 | 270.48 | 263.51 | 265.44 | 264.95 | -0.94% | 219,243 |
| Sep 4, 2025 | 262.28 | 267.99 | 261.06 | 267.96 | 267.47 | 2.46% | 192,390 |
| Sep 3, 2025 | 262.71 | 263.43 | 260.03 | 261.53 | 261.05 | -0.62% | 145,396 |
| Sep 2, 2025 | 259.31 | 263.46 | 258.98 | 263.15 | 262.67 | -0.16% | 131,443 |
| Aug 29, 2025 | 265.73 | 269.75 | 262.57 | 263.58 | 263.10 | -1.08% | 154,024 |
| Aug 28, 2025 | 269.22 | 270.00 | 265.47 | 266.47 | 265.98 | -0.72% | 207,648 |
| Aug 27, 2025 | 265.97 | 269.02 | 264.90 | 268.40 | 267.91 | 0.53% | 340,404 |
| Aug 26, 2025 | 264.46 | 267.32 | 262.26 | 266.99 | 266.50 | 1.05% | 200,420 |
| Aug 25, 2025 | 266.30 | 266.66 | 263.82 | 264.21 | 263.73 | -1.09% | 195,353 |
| Aug 22, 2025 | 260.38 | 269.35 | 260.11 | 267.11 | 266.62 | 3.23% | 264,083 |
| Aug 21, 2025 | 261.50 | 263.37 | 258.05 | 258.76 | 258.29 | -1.41% | 235,907 |
| Aug 20, 2025 | 262.84 | 264.39 | 258.54 | 262.46 | 261.98 | -0.17% | 229,607 |
| Aug 19, 2025 | 262.38 | 266.04 | 262.16 | 262.92 | 262.44 | 0.21% | 160,881 |
| Aug 18, 2025 | 255.14 | 262.73 | 255.14 | 262.36 | 261.88 | 2.88% | 394,077 |
| Aug 15, 2025 | 269.96 | 270.88 | 255.00 | 255.01 | 254.54 | -6.60% | 579,404 |
| Aug 14, 2025 | 268.50 | 280.95 | 266.73 | 273.04 | 272.08 | -0.97% | 443,215 |
| Aug 13, 2025 | 271.81 | 275.76 | 269.82 | 275.72 | 274.75 | 1.86% | 321,891 |
| Aug 12, 2025 | 264.55 | 270.94 | 263.78 | 270.68 | 269.73 | 3.11% | 340,808 |
| Aug 11, 2025 | 263.12 | 263.79 | 260.28 | 262.51 | 261.59 | -0.24% | 298,762 |
| Aug 8, 2025 | 264.65 | 265.32 | 262.34 | 263.13 | 262.21 | -0.11% | 280,385 |
| Aug 7, 2025 | 267.10 | 267.11 | 262.05 | 263.43 | 262.50 | -0.58% | 245,438 |
| Aug 6, 2025 | 269.49 | 269.49 | 264.29 | 264.97 | 264.04 | -1.60% | 326,595 |
| Aug 5, 2025 | 268.08 | 270.60 | 265.54 | 269.28 | 268.33 | 0.79% | 317,897 |
| Aug 4, 2025 | 265.29 | 267.91 | 264.42 | 267.16 | 266.22 | 1.13% | 259,241 |
| Aug 1, 2025 | 267.53 | 267.53 | 260.11 | 264.18 | 263.25 | -2.70% | 409,501 |
| Jul 31, 2025 | 271.32 | 273.87 | 269.99 | 271.50 | 270.55 | -0.77% | 401,584 |
| Jul 30, 2025 | 274.41 | 276.83 | 271.54 | 273.62 | 272.66 | 0.45% | 375,628 |
| Jul 29, 2025 | 276.01 | 276.23 | 271.84 | 272.40 | 271.44 | -0.83% | 290,200 |
| Jul 28, 2025 | 272.77 | 274.76 | 271.08 | 274.69 | 273.72 | 0.94% | 401,378 |
| Jul 25, 2025 | 269.00 | 272.14 | 267.90 | 272.13 | 271.17 | 1.51% | 201,886 |
| Jul 24, 2025 | 266.91 | 269.02 | 264.99 | 268.07 | 267.13 | 0.40% | 370,507 |
| Jul 23, 2025 | 266.07 | 270.00 | 264.31 | 267.01 | 266.07 | 0.80% | 330,780 |
| Jul 22, 2025 | 260.92 | 265.70 | 259.27 | 264.89 | 263.96 | 1.80% | 293,055 |
| Jul 21, 2025 | 262.39 | 263.77 | 257.70 | 260.20 | 259.29 | -0.19% | 343,108 |
| Jul 18, 2025 | 263.18 | 263.96 | 259.52 | 260.70 | 259.78 | -0.47% | 370,782 |
| Jul 17, 2025 | 257.40 | 262.78 | 257.40 | 261.93 | 261.01 | 2.51% | 342,208 |