Applied Industrial Technologies, Inc. AIT
NYSE · United States · Distribution Services
$332.29-3.86 (-1.15%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $332.29 | -1.15% | $336.99 | $337.57 | $332.00 | 321.00K |
| 2026-09-29 | $336.15 | -0.38% | $337.42 | $340.66 | $332.97 | 194.00K |
| 2026-09-28 | $337.42 | +1.21% | $332.07 | $339.21 | $331.83 | 232.00K |
| 2026-09-25 | $333.39 | +0.41% | $331.79 | $334.35 | $330.81 | 172.50K |
| 2026-09-24 | $332.02 | -0.43% | $332.97 | $335.82 | $329.71 | 173.90K |
| 2026-09-23 | $333.47 | +1.12% | $329.39 | $334.86 | $329.39 | 239.40K |
| 2026-09-22 | $329.79 | +2.93% | $323.62 | $330.24 | $320.12 | 358.30K |
| 2026-09-21 | $320.39 | -0.45% | $318.02 | $324.39 | $314.44 | 299.00K |
| 2026-09-18 | $321.84 | +1.53% | $320.35 | $321.94 | $313.14 | 974.20K |
| 2026-09-17 | $316.98 | +0.59% | $320.71 | $320.71 | $313.63 | 242.80K |
| 2026-09-16 | $315.11 | -0.22% | $317.73 | $321.75 | $312.25 | 361.70K |
| 2026-09-15 | $315.82 | -1.06% | $321.67 | $321.67 | $314.27 | 222.70K |
| 2026-09-14 | $319.21 | -1.41% | $321.74 | $321.75 | $316.75 | 217.70K |
| 2026-09-11 | $323.78 | +1.63% | $322.20 | $324.16 | $319.79 | 231.20K |
| 2026-09-10 | $318.58 | -1.93% | $322.90 | $322.90 | $316.01 | 223.90K |
| 2026-09-09 | $324.85 | -0.55% | $326.66 | $327.01 | $322.06 | 258.10K |
| 2026-09-08 | $326.66 | +0.33% | $325.57 | $327.73 | $321.65 | 365.30K |
| 2026-09-04 | $325.57 | +0.96% | $319.18 | $326.24 | $319.08 | 199.10K |
| 2026-09-03 | $322.46 | +0.94% | $321.48 | $322.59 | $314.85 | 254.10K |
| 2026-09-02 | $319.45 | +0.11% | $319.54 | $323.01 | $315.77 | 230.60K |
| 2026-09-01 | $319.11 | -1.50% | $322.37 | $324.00 | $317.88 | 341.60K |
| 2026-08-31 | $323.98 | +0.55% | $322.48 | $324.76 | $318.67 | 370.00K |
| 2026-08-28 | $322.22 | -4.78% | $340.68 | $340.96 | $318.27 | 510.00K |
| 2026-08-27 | $338.39 | -1.18% | $340.00 | $340.78 | $336.28 | 208.30K |
| 2026-08-26 | $342.44 | +2.03% | $337.96 | $343.71 | $336.70 | 204.60K |
| 2026-08-25 | $335.64 | -0.92% | $342.69 | $343.34 | $335.19 | 201.60K |
| 2026-08-24 | $338.75 | -0.84% | $341.61 | $344.50 | $336.42 | 195.40K |
| 2026-08-21 | $341.62 | +0.38% | $342.96 | $342.96 | $339.27 | 211.70K |
| 2026-08-20 | $340.34 | -1.69% | $343.82 | $345.38 | $337.80 | 222.60K |
| 2026-08-19 | $346.19 | -2.30% | $356.59 | $356.59 | $346.10 | 345.50K |
| 2026-08-18 | $354.35 | -1.23% | $357.97 | $357.97 | $352.69 | 296.50K |
| 2026-08-17 | $358.78 | -0.88% | $358.33 | $361.38 | $355.79 | 327.20K |
| 2026-08-14 | $361.95 | +1.21% | $359.85 | $365.27 | $356.95 | 391.80K |
| 2026-08-13 | $357.62 | +1.51% | $365.95 | $374.80 | $350.86 | 479.50K |
| 2026-08-12 | $352.29 | -0.02% | $354.20 | $356.15 | $349.62 | 336.80K |
| 2026-08-11 | $352.35 | -1.52% | $359.97 | $363.59 | $352.34 | 251.10K |
| 2026-08-10 | $357.80 | -0.58% | $360.25 | $361.72 | $357.73 | 205.00K |
| 2026-08-07 | $359.90 | +0.28% | $359.36 | $361.12 | $356.28 | 129.50K |
| 2026-08-06 | $358.91 | +0.21% | $360.00 | $361.93 | $356.79 | 136.00K |
| 2026-08-05 | $358.14 | +0.35% | $358.87 | $362.93 | $356.31 | 297.30K |
| 2026-08-04 | $356.89 | +1.42% | $351.82 | $359.05 | $347.22 | 283.00K |
| 2026-08-03 | $351.90 | +1.94% | $345.36 | $351.96 | $345.36 | 164.90K |
| 2026-07-31 | $345.21 | +1.58% | $345.82 | $346.63 | $337.48 | 212.50K |
| 2026-07-30 | $339.85 | +1.64% | $341.06 | $341.19 | $331.42 | 259.70K |
| 2026-07-29 | $334.36 | -3.93% | $344.88 | $344.88 | $331.92 | 245.60K |
| 2026-07-28 | $348.04 | -0.36% | $350.22 | $352.76 | $345.51 | 296.00K |
| 2026-07-27 | $349.31 | +0.65% | $347.88 | $349.89 | $344.43 | 231.60K |
| 2026-07-24 | $347.06 | +0.87% | $343.47 | $348.09 | $339.77 | 225.50K |
| 2026-07-23 | $344.08 | +0.77% | $340.15 | $346.65 | $340.15 | 252.50K |
| 2026-07-22 | $341.44 | +0.09% | $340.90 | $345.38 | $338.53 | 213.00K |
| 2026-07-21 | $341.13 | +1.54% | $340.06 | $342.23 | $333.20 | 235.20K |
| 2026-07-20 | $335.94 | -0.14% | $339.15 | $339.64 | $333.45 | 281.10K |
| 2026-07-17 | $336.41 | +1.29% | $325.75 | $336.80 | $325.75 | 671.60K |
| 2026-07-16 | $332.13 | +1.37% | $330.21 | $333.34 | $325.88 | 288.70K |
| 2026-07-15 | $327.65 | +0.05% | $324.84 | $327.91 | $321.76 | 308.50K |
| 2026-07-14 | $327.49 | -0.56% | $333.41 | $335.78 | $327.20 | 274.10K |
| 2026-07-13 | $329.35 | -0.54% | $328.93 | $335.19 | $326.38 | 272.10K |
| 2026-07-10 | $331.15 | +2.69% | $322.40 | $332.37 | $322.40 | 281.70K |
| 2026-07-09 | $322.49 | +2.09% | $318.56 | $324.08 | $317.18 | 251.00K |
| 2026-07-08 | $315.88 | +0.17% | $312.68 | $316.79 | $310.04 | 207.30K |
| 2026-07-07 | $315.33 | -4.02% | $325.70 | $326.81 | $314.30 | 432.40K |
| 2026-07-06 | $328.53 | -0.70% | $330.85 | $331.71 | $327.11 | 256.60K |
| 2026-07-02 | $330.85 | -0.37% | $333.94 | $334.36 | $327.40 | 313.80K |
| 2026-07-01 | $332.08 | -1.80% | $340.24 | $340.24 | $331.93 | 198.50K |
| 2026-06-30 | $338.15 | +1.19% | $336.06 | $340.37 | $334.00 | 236.10K |
| 2026-06-29 | $334.16 | -0.87% | $334.33 | $339.23 | $333.21 | 357.60K |
| 2026-06-26 | $337.08 | -1.88% | $343.64 | $343.64 | $333.73 | 467.40K |
| 2026-06-25 | $343.54 | +2.92% | $335.97 | $345.48 | $335.97 | 294.40K |
| 2026-06-24 | $333.78 | +0.87% | $331.97 | $338.26 | $330.10 | 304.50K |
| 2026-06-23 | $330.90 | -2.12% | $333.40 | $335.59 | $329.01 | 250.20K |
| 2026-06-22 | $338.07 | +0.03% | $336.93 | $339.99 | $335.26 | 274.10K |
| 2026-06-18 | $337.96 | +2.45% | $333.38 | $340.37 | $333.38 | 485.80K |
| 2026-06-17 | $329.89 | +1.70% | $324.43 | $335.96 | $324.00 | 492.70K |
| 2026-06-16 | $324.38 | +2.59% | $319.42 | $327.00 | $318.82 | 426.60K |
| 2026-06-15 | $316.18 | -1.23% | $323.01 | $323.03 | $316.05 | 491.70K |
| 2026-06-12 | $320.11 | +0.38% | $324.35 | $324.83 | $316.76 | 310.40K |
| 2026-06-11 | $318.89 | +1.53% | $317.22 | $321.58 | $314.94 | 216.20K |
| 2026-06-10 | $314.08 | -2.70% | $323.13 | $326.41 | $313.84 | 204.50K |
| 2026-06-09 | $322.81 | +2.67% | $318.34 | $324.34 | $316.12 | 225.90K |
| 2026-06-08 | $314.42 | -0.28% | $318.95 | $318.95 | $312.95 | 221.50K |
| 2026-06-05 | $315.29 | +0.52% | $315.86 | $316.34 | $311.79 | 200.10K |
| 2026-06-04 | $313.67 | +0.09% | $315.94 | $315.94 | $311.27 | 207.00K |
| 2026-06-03 | $313.39 | +1.65% | $308.79 | $314.47 | $307.98 | 179.40K |
| 2026-06-02 | $308.31 | +2.44% | $302.40 | $308.58 | $301.91 | 144.90K |
| 2026-06-01 | $300.98 | -0.93% | $299.90 | $302.59 | $296.37 | 193.90K |
| 2026-05-29 | $303.81 | -1.53% | $307.14 | $308.63 | $303.76 | 282.20K |
| 2026-05-28 | $308.53 | -1.32% | $310.37 | $310.37 | $304.18 | 132.50K |
| 2026-05-27 | $312.65 | +0.42% | $312.63 | $314.97 | $308.95 | 281.10K |
| 2026-05-26 | $311.33 | +1.38% | $309.07 | $312.45 | $307.63 | 175.30K |
| 2026-05-22 | $307.10 | +0.47% | $307.17 | $309.39 | $303.69 | 180.00K |