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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 343.64 | 343.64 | 333.73 | 337.08 | 337.08 | -1.88% | 447,718 |
| Jun 25, 2026 | 335.97 | 345.48 | 335.97 | 343.54 | 343.54 | 2.92% | 292,791 |
| Jun 24, 2026 | 331.97 | 338.26 | 330.10 | 333.78 | 333.78 | 0.87% | 298,115 |
| Jun 23, 2026 | 333.40 | 335.59 | 329.01 | 330.90 | 330.90 | -2.12% | 250,205 |
| Jun 22, 2026 | 336.93 | 339.99 | 335.26 | 338.07 | 338.07 | 0.03% | 271,351 |
| Jun 18, 2026 | 333.38 | 340.37 | 333.38 | 337.96 | 337.96 | 2.45% | 481,842 |
| Jun 17, 2026 | 324.43 | 335.96 | 324.00 | 329.89 | 329.89 | 1.70% | 492,659 |
| Jun 16, 2026 | 319.42 | 327.00 | 318.82 | 324.38 | 324.38 | 2.59% | 423,297 |
| Jun 15, 2026 | 323.01 | 323.03 | 316.05 | 316.18 | 316.18 | -1.23% | 489,659 |
| Jun 12, 2026 | 324.35 | 324.83 | 316.76 | 320.11 | 320.11 | 0.38% | 308,416 |
| Jun 11, 2026 | 317.22 | 321.58 | 314.94 | 318.89 | 318.89 | 1.53% | 210,985 |
| Jun 10, 2026 | 323.13 | 326.41 | 313.84 | 314.08 | 314.08 | -2.70% | 201,876 |
| Jun 9, 2026 | 318.34 | 324.34 | 316.12 | 322.81 | 322.81 | 2.67% | 223,907 |
| Jun 8, 2026 | 318.95 | 318.95 | 312.95 | 314.42 | 314.42 | -0.28% | 221,487 |
| Jun 5, 2026 | 315.86 | 316.34 | 311.79 | 315.29 | 315.29 | 0.52% | 199,643 |
| Jun 4, 2026 | 315.94 | 315.94 | 311.27 | 313.67 | 313.67 | 0.09% | 184,858 |
| Jun 3, 2026 | 308.79 | 314.47 | 307.98 | 313.39 | 313.39 | 1.65% | 179,375 |
| Jun 2, 2026 | 302.40 | 308.58 | 301.91 | 308.31 | 308.31 | 2.44% | 136,688 |
| Jun 1, 2026 | 299.90 | 302.59 | 296.37 | 300.98 | 300.98 | -0.93% | 193,845 |
| May 29, 2026 | 307.14 | 308.63 | 303.76 | 303.81 | 303.81 | -1.53% | 264,683 |
| May 28, 2026 | 310.37 | 310.37 | 304.18 | 308.53 | 308.53 | -1.32% | 129,849 |
| May 27, 2026 | 312.63 | 314.97 | 308.95 | 312.65 | 312.65 | 0.42% | 279,027 |
| May 26, 2026 | 309.07 | 312.45 | 307.63 | 311.33 | 311.33 | 1.38% | 174,416 |
| May 22, 2026 | 307.17 | 309.39 | 303.69 | 307.10 | 307.10 | 0.47% | 178,681 |
| May 21, 2026 | 305.01 | 307.09 | 299.36 | 305.66 | 305.66 | -0.19% | 171,898 |
| May 20, 2026 | 304.08 | 307.82 | 299.69 | 306.25 | 306.25 | 1.19% | 170,378 |
| May 19, 2026 | 302.92 | 303.27 | 295.83 | 302.64 | 302.64 | -0.85% | 245,265 |
| May 18, 2026 | 307.37 | 310.15 | 304.56 | 305.22 | 305.22 | -0.63% | 180,217 |
| May 15, 2026 | 313.36 | 313.52 | 305.51 | 307.17 | 307.17 | -2.55% | 186,131 |
| May 14, 2026 | 313.89 | 316.94 | 311.26 | 315.72 | 315.21 | 1.56% | 179,194 |
| May 13, 2026 | 313.77 | 314.35 | 307.36 | 310.87 | 310.37 | -0.90% | 210,897 |
| May 12, 2026 | 311.58 | 314.55 | 308.01 | 313.70 | 313.19 | 1.01% | 353,511 |
| May 11, 2026 | 309.31 | 311.82 | 307.43 | 310.55 | 310.05 | 0.54% | 167,041 |
| May 8, 2026 | 311.13 | 311.65 | 307.62 | 308.87 | 308.37 | -0.48% | 147,139 |
| May 7, 2026 | 315.50 | 317.10 | 308.57 | 310.37 | 309.87 | -1.59% | 221,392 |
| May 6, 2026 | 309.78 | 316.46 | 307.82 | 315.39 | 314.88 | 3.24% | 455,431 |
| May 5, 2026 | 305.34 | 308.06 | 303.75 | 305.48 | 304.99 | 0.49% | 161,225 |
| May 4, 2026 | 299.41 | 306.35 | 299.41 | 303.99 | 303.50 | 0.33% | 352,831 |
| May 1, 2026 | 306.87 | 306.87 | 300.04 | 302.99 | 302.50 | -0.90% | 212,806 |
| Apr 30, 2026 | 297.01 | 306.65 | 295.09 | 305.75 | 305.26 | 3.10% | 347,544 |
| Apr 29, 2026 | 302.38 | 305.62 | 295.91 | 296.57 | 296.09 | -1.55% | 448,487 |
| Apr 28, 2026 | 299.61 | 309.67 | 296.31 | 301.24 | 300.75 | 1.05% | 591,872 |
| Apr 27, 2026 | 294.40 | 300.42 | 291.56 | 298.10 | 297.62 | 1.62% | 382,015 |
| Apr 24, 2026 | 293.25 | 295.24 | 291.97 | 293.35 | 292.88 | -0.36% | 212,539 |
| Apr 23, 2026 | 292.29 | 296.13 | 290.00 | 294.40 | 293.92 | 1.58% | 184,255 |
| Apr 22, 2026 | 295.35 | 295.97 | 287.80 | 289.82 | 289.35 | -1.28% | 176,993 |
| Apr 21, 2026 | 294.62 | 297.28 | 291.63 | 293.59 | 293.12 | -0.11% | 174,533 |
| Apr 20, 2026 | 292.18 | 294.14 | 290.22 | 293.92 | 293.45 | 0.99% | 222,618 |
| Apr 17, 2026 | 288.05 | 294.77 | 287.09 | 291.03 | 290.56 | 2.33% | 336,027 |
| Apr 16, 2026 | 284.30 | 288.36 | 283.45 | 284.39 | 283.93 | -0.06% | 205,446 |
| Apr 15, 2026 | 290.69 | 291.82 | 284.17 | 284.56 | 284.10 | -2.55% | 281,649 |
| Apr 14, 2026 | 293.11 | 294.81 | 290.77 | 292.01 | 291.54 | -0.43% | 197,882 |
| Apr 13, 2026 | 287.27 | 294.35 | 286.67 | 293.26 | 292.79 | 1.47% | 359,765 |
| Apr 10, 2026 | 286.93 | 290.61 | 285.59 | 289.01 | 288.54 | 0.91% | 256,662 |
| Apr 9, 2026 | 279.84 | 288.00 | 276.24 | 286.41 | 285.95 | 2.02% | 348,727 |
| Apr 8, 2026 | 282.07 | 287.56 | 279.54 | 280.74 | 280.29 | 3.01% | 492,597 |
| Apr 7, 2026 | 268.42 | 273.89 | 266.60 | 272.54 | 272.10 | 1.11% | 245,489 |
| Apr 6, 2026 | 266.48 | 269.66 | 263.28 | 269.55 | 269.11 | 0.91% | 130,861 |
| Apr 2, 2026 | 264.70 | 273.25 | 262.17 | 267.12 | 266.69 | -0.83% | 195,625 |
| Apr 1, 2026 | 267.43 | 271.03 | 266.35 | 269.36 | 268.92 | 1.52% | 274,900 |
| Mar 31, 2026 | 262.19 | 268.36 | 260.13 | 265.32 | 264.89 | 2.83% | 244,378 |
| Mar 30, 2026 | 262.56 | 264.15 | 256.25 | 258.01 | 257.59 | -1.02% | 227,228 |
| Mar 27, 2026 | 263.00 | 263.00 | 255.10 | 260.67 | 260.25 | 0.06% | 246,883 |
| Mar 26, 2026 | 266.17 | 266.25 | 259.19 | 260.51 | 260.09 | -2.06% | 277,952 |
| Mar 25, 2026 | 267.38 | 269.30 | 262.35 | 266.00 | 265.57 | 0.70% | 317,410 |
| Mar 24, 2026 | 260.37 | 269.14 | 258.21 | 264.14 | 263.71 | 0.73% | 413,448 |
| Mar 23, 2026 | 261.00 | 268.79 | 257.95 | 262.23 | 261.81 | 3.33% | 495,547 |
| Mar 20, 2026 | 256.07 | 257.39 | 250.90 | 253.77 | 253.36 | -1.10% | 1,096,723 |
| Mar 19, 2026 | 256.26 | 258.39 | 251.97 | 256.58 | 256.17 | -0.75% | 402,767 |
| Mar 18, 2026 | 260.30 | 264.97 | 258.50 | 258.51 | 258.09 | -1.09% | 342,820 |
| Mar 17, 2026 | 259.41 | 263.03 | 255.91 | 261.37 | 260.95 | 1.77% | 366,918 |
| Mar 16, 2026 | 257.74 | 258.83 | 254.65 | 256.83 | 256.42 | 0.46% | 288,339 |
| Mar 13, 2026 | 262.23 | 263.51 | 251.40 | 255.65 | 255.24 | -1.63% | 309,667 |
| Mar 12, 2026 | 269.68 | 275.18 | 259.77 | 259.88 | 259.46 | -3.79% | 375,854 |
| Mar 11, 2026 | 262.92 | 270.24 | 262.38 | 270.13 | 269.69 | 2.20% | 367,153 |
| Mar 10, 2026 | 267.29 | 270.97 | 264.04 | 264.31 | 263.88 | -1.22% | 265,364 |
| Mar 9, 2026 | 264.15 | 268.41 | 259.44 | 267.57 | 267.14 | -0.08% | 244,538 |
| Mar 6, 2026 | 270.29 | 271.88 | 265.73 | 267.78 | 267.35 | -2.61% | 308,958 |
| Mar 5, 2026 | 277.22 | 281.06 | 273.97 | 274.97 | 274.53 | -1.76% | 257,344 |
| Mar 4, 2026 | 278.43 | 280.81 | 276.33 | 279.91 | 279.46 | 0.80% | 242,672 |
| Mar 3, 2026 | 276.89 | 279.53 | 272.60 | 277.70 | 277.25 | -2.06% | 241,314 |
| Mar 2, 2026 | 279.42 | 284.49 | 276.82 | 283.54 | 283.08 | 0.34% | 167,978 |
| Feb 27, 2026 | 280.28 | 283.35 | 277.23 | 282.58 | 282.12 | -0.32% | 208,799 |
| Feb 26, 2026 | 286.38 | 288.74 | 279.63 | 283.50 | 283.04 | 0.98% | 229,204 |
| Feb 25, 2026 | 280.98 | 284.31 | 278.01 | 280.76 | 280.31 | -0.53% | 197,011 |
| Feb 24, 2026 | 280.32 | 283.17 | 278.85 | 282.27 | 281.81 | 1.27% | 210,862 |
| Feb 23, 2026 | 279.67 | 280.49 | 271.97 | 278.74 | 278.29 | -1.15% | 347,704 |
| Feb 20, 2026 | 280.01 | 285.51 | 277.95 | 281.97 | 281.51 | 0.30% | 251,868 |
| Feb 19, 2026 | 277.53 | 281.94 | 277.53 | 281.13 | 280.68 | 0.67% | 200,159 |
| Feb 18, 2026 | 277.91 | 281.39 | 275.96 | 279.27 | 278.82 | 0.34% | 214,200 |
| Feb 17, 2026 | 279.91 | 281.42 | 277.26 | 278.31 | 277.86 | -0.55% | 231,436 |
| Feb 13, 2026 | 279.03 | 283.11 | 278.58 | 279.84 | 279.39 | 0.47% | 205,393 |
| Feb 12, 2026 | 292.91 | 296.70 | 278.62 | 279.03 | 278.07 | -3.89% | 492,801 |
| Feb 11, 2026 | 285.60 | 291.97 | 283.53 | 290.31 | 289.31 | 2.32% | 508,678 |
| Feb 10, 2026 | 281.12 | 286.11 | 281.12 | 283.73 | 282.75 | 0.45% | 419,900 |
| Feb 9, 2026 | 290.97 | 293.48 | 282.00 | 282.45 | 281.48 | -3.18% | 583,497 |
| Feb 6, 2026 | 290.69 | 295.26 | 289.45 | 291.74 | 290.74 | 1.64% | 409,728 |
| Feb 5, 2026 | 287.87 | 290.25 | 283.02 | 287.03 | 286.04 | -1.00% | 528,011 |
| Feb 4, 2026 | 275.00 | 290.09 | 275.00 | 289.94 | 288.94 | 6.12% | 786,049 |
| Feb 3, 2026 | 266.55 | 275.63 | 266.55 | 273.22 | 272.28 | 1.19% | 305,326 |