Skip to main content
Applied Industrial Technologies, Inc. (AIT)
NYSE: AIT · Real-Time Price · USD
262.13
-5.65 (-2.11%)
Mar 9, 2026, 2:16 PM EDT - Market open

Applied Industrial Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026264.15265.41259.44261.97--2.17%97,183
Mar 6, 2026270.29271.88265.73267.78267.78-2.61%308,958
Mar 5, 2026277.22281.06273.97274.97274.97-1.76%244,571
Mar 4, 2026278.43280.81276.33279.91279.910.80%240,143
Mar 3, 2026276.89279.53272.60277.70277.70-2.06%236,546
Mar 2, 2026279.42284.49276.82283.54283.540.34%162,404
Feb 27, 2026280.28283.35277.23282.58282.58-0.32%204,349
Feb 26, 2026286.38288.74279.63283.50283.500.98%227,377
Feb 25, 2026280.98284.31278.01280.76280.76-0.53%190,060
Feb 24, 2026280.32283.17278.85282.27282.271.27%182,652
Feb 23, 2026279.67280.49271.97278.74278.74-1.15%283,610
Feb 20, 2026280.01285.51277.95281.97281.970.30%247,160
Feb 19, 2026277.53281.94277.53281.13281.130.67%192,106
Feb 18, 2026277.91281.39275.96279.27279.270.34%214,196
Feb 17, 2026279.91281.42277.26278.31278.31-0.55%231,431
Feb 13, 2026279.03283.11278.58279.84279.840.29%205,336
Feb 12, 2026292.91296.70278.62279.03278.52-3.89%492,388
Feb 11, 2026285.60291.97283.53290.31289.782.32%508,678
Feb 10, 2026281.12286.11281.12283.73283.210.45%419,900
Feb 9, 2026290.97293.48282.00282.45281.93-3.18%583,497
Feb 6, 2026290.69295.26289.45291.74291.211.64%409,728
Feb 5, 2026287.87290.25283.02287.03286.51-1.00%528,011
Feb 4, 2026275.00290.09275.00289.94289.416.12%786,049
Feb 3, 2026266.55275.63266.55273.22272.721.19%305,326
Feb 2, 2026257.97270.28257.97270.02269.533.69%280,208
Jan 30, 2026259.00262.52255.01260.41259.930.35%451,108
Jan 29, 2026258.65265.19258.58259.51259.041.27%505,757
Jan 28, 2026259.74262.69255.33256.26255.79-2.32%500,024
Jan 27, 2026268.33271.73256.51262.34261.86-6.82%694,518
Jan 26, 2026281.67283.45278.98281.54281.030.50%634,678
Jan 23, 2026282.03282.90276.98280.14279.63-0.78%259,999
Jan 22, 2026285.90286.66281.88282.33281.81-0.59%599,978
Jan 21, 2026279.40286.19277.62284.00283.482.36%226,201
Jan 20, 2026276.81279.21275.51277.44276.93-1.34%182,350
Jan 16, 2026282.17284.76280.64281.21280.70-0.45%457,184
Jan 15, 2026276.89283.73276.89282.47281.951.75%258,410
Jan 14, 2026278.56281.63275.20277.62277.11-0.41%368,219
Jan 13, 2026275.00278.90273.47278.77278.261.85%275,958
Jan 12, 2026270.24274.30270.24273.70273.200.53%247,833
Jan 9, 2026266.60273.00264.83272.25271.752.88%258,619
Jan 8, 2026259.35265.48259.35264.62264.141.46%234,539
Jan 7, 2026265.05265.46257.35260.80260.32-1.73%219,638
Jan 6, 2026261.62266.89256.46265.39264.900.85%350,212
Jan 5, 2026259.00267.99259.00263.15262.671.36%295,933
Jan 2, 2026258.87261.22255.25259.63259.161.11%177,461
Dec 31, 2025260.25261.41256.58256.77256.30-1.68%157,668
Dec 30, 2025262.45263.71260.99261.16260.68-0.85%157,896
Dec 29, 2025264.66265.56261.84263.40262.92-0.52%190,791
Dec 26, 2025264.76265.56262.04264.78264.300.17%110,335
Dec 24, 2025264.21265.32263.14264.33263.850.28%93,506
Dec 23, 2025263.93264.92262.24263.58263.100.04%150,797
Dec 22, 2025262.99265.13260.68263.48263.000.41%289,672
Dec 19, 2025259.90264.42259.74262.41261.931.13%1,194,566
Dec 18, 2025258.93260.34256.23259.48259.011.07%350,493
Dec 17, 2025257.75260.19255.03256.73256.26-0.67%279,808
Dec 16, 2025260.59261.09256.17258.47258.00-0.52%367,047
Dec 15, 2025263.27263.44257.40259.81259.34-0.74%361,365
Dec 12, 2025264.87264.87259.55261.74261.26-0.42%263,639
Dec 11, 2025265.97268.27261.91262.84262.36-0.56%359,044
Dec 10, 2025255.32266.28255.17264.32263.842.73%286,693
Dec 9, 2025254.25260.57253.69257.30256.830.02%324,162
Dec 8, 2025258.07259.70255.12257.25256.78-0.26%302,063
Dec 5, 2025258.85259.70255.88257.91257.44-0.36%221,850
Dec 4, 2025260.67262.92258.65258.83258.36-0.79%261,024
Dec 3, 2025257.71260.95256.23260.88260.401.38%265,036
Dec 2, 2025257.61259.72254.70257.32256.850.34%185,546
Dec 1, 2025256.62260.17255.77256.44255.97-0.92%230,838
Nov 28, 2025258.44259.56256.68258.82258.350.58%131,765
Nov 26, 2025255.22259.34255.22257.32256.850.60%241,191
Nov 25, 2025250.55256.35249.39255.78255.312.70%282,605
Nov 24, 2025248.27252.61244.23249.05248.590.05%284,211
Nov 21, 2025243.52252.38243.02248.92248.472.64%308,763
Nov 20, 2025248.08253.63242.48242.52242.08-0.52%284,603
Nov 19, 2025243.00245.73241.58243.79243.340.49%277,052
Nov 18, 2025239.33243.47239.04242.61242.170.82%251,005
Nov 17, 2025249.02249.72238.72240.63240.19-3.35%221,937
Nov 14, 2025247.50250.56245.39248.96248.50-0.77%229,011
Nov 13, 2025255.34258.57250.03250.89249.97-2.10%237,642
Nov 12, 2025256.64260.51255.85256.26255.320.29%259,083
Nov 11, 2025259.68259.68255.14255.53254.60-1.62%193,558
Nov 10, 2025259.74262.93258.20259.74258.790.32%214,720
Nov 7, 2025257.71260.83255.35258.92257.97-0.28%221,799
Nov 6, 2025260.00262.70256.69259.66258.710.68%290,126
Nov 5, 2025255.66260.11253.00257.90256.960.56%361,743
Nov 4, 2025251.71256.68250.88256.47255.531.24%287,343
Nov 3, 2025256.21257.51251.29253.33252.40-1.46%244,009
Oct 31, 2025255.95257.92253.38257.09256.150.46%301,116
Oct 30, 2025253.70262.71250.65255.91254.970.71%332,419
Oct 29, 2025256.06260.42250.30254.10253.17-1.52%370,098
Oct 28, 2025251.97266.44247.50258.03257.09-0.76%341,832
Oct 27, 2025262.73263.20258.93260.00259.05-0.11%237,417
Oct 24, 2025261.74263.30259.83260.29259.340.11%256,642
Oct 23, 2025256.52261.19254.82260.00259.052.56%418,373
Oct 22, 2025259.15260.00253.42253.50252.57-2.04%198,856
Oct 21, 2025248.59259.95248.59258.78257.833.69%394,228
Oct 20, 2025250.10251.69247.71249.57248.660.67%179,812
Oct 17, 2025245.34248.45239.55247.92247.011.26%662,384
Oct 16, 2025249.12249.65242.79244.84243.94-1.26%288,227
Oct 15, 2025252.05255.30245.53247.97247.06-1.97%309,211
Oct 14, 2025244.44256.36238.34252.95252.022.52%220,354