Skip to main content
Applied Industrial Technologies, Inc. (AIT)
NYSE: AIT · Real-Time Price · USD
301.24
+3.14 (1.05%)
At close: Apr 28, 2026, 4:00 PM EDT
301.24
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

Applied Industrial Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026299.61309.67296.31302.09-1.34%490,071
Apr 27, 2026294.40300.42291.56298.10298.101.62%374,795
Apr 24, 2026293.25295.24291.97293.35293.35-0.36%166,727
Apr 23, 2026292.29296.13290.00294.40294.401.58%184,249
Apr 22, 2026295.35295.97287.80289.82289.82-1.28%174,055
Apr 21, 2026294.62297.28291.63293.59293.59-0.11%174,533
Apr 20, 2026292.18294.14290.22293.92293.920.99%191,789
Apr 17, 2026288.05294.77287.09291.03291.032.33%335,715
Apr 16, 2026284.30288.36283.45284.39284.39-0.06%205,375
Apr 15, 2026290.69291.82284.17284.56284.56-2.55%281,623
Apr 14, 2026293.11294.81290.77292.01292.01-0.43%173,451
Apr 13, 2026287.27294.35286.67293.26293.261.47%359,759
Apr 10, 2026286.93290.61285.59289.01289.010.91%256,659
Apr 9, 2026279.84288.00276.24286.41286.412.02%348,698
Apr 8, 2026282.07287.56279.54280.74280.743.01%436,587
Apr 7, 2026268.42273.89266.60272.54272.541.11%245,394
Apr 6, 2026266.48269.66263.28269.55269.550.91%130,855
Apr 2, 2026264.70273.25262.17267.12267.12-0.83%139,624
Apr 1, 2026267.43271.03266.35269.36269.361.52%274,898
Mar 31, 2026262.19268.36260.13265.32265.322.83%244,365
Mar 30, 2026262.56264.15256.25258.01258.01-1.02%223,711
Mar 27, 2026263.00263.00255.10260.67260.670.06%244,216
Mar 26, 2026266.17266.25259.19260.51260.51-2.06%270,593
Mar 25, 2026267.38269.30262.35266.00266.000.70%286,442
Mar 24, 2026260.37269.14258.21264.14264.140.73%413,411
Mar 23, 2026261.00268.79257.95262.23262.233.33%495,536
Mar 20, 2026256.07257.39250.90253.77253.77-1.10%1,091,655
Mar 19, 2026256.26258.39251.97256.58256.58-0.75%396,055
Mar 18, 2026260.30264.97258.50258.51258.51-1.09%342,818
Mar 17, 2026259.41263.03255.91261.37261.371.77%354,180
Mar 16, 2026257.74258.83254.65256.83256.830.46%288,239
Mar 13, 2026262.23263.51251.40255.65255.65-1.63%309,404
Mar 12, 2026269.68275.18259.77259.88259.88-3.79%373,695
Mar 11, 2026262.92270.24262.38270.13270.132.20%366,467
Mar 10, 2026267.29270.97264.04264.31264.31-1.22%265,362
Mar 9, 2026264.15268.41259.44267.57267.57-0.08%244,490
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