Home

Applied Industrial Technologies, Inc. Common Stock (AIT)

260.00
+6.50 (2.56%)
NYSE · Last Trade: Oct 23rd, 8:23 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Applied Industrial Technologies, Inc. Common Stock (AIT)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/2025256.52261.19254.82260.00418,373260.00
10/22/2025259.15260.00253.42253.50198,856253.50
10/21/2025248.59259.95248.59258.78394,225258.78
10/20/2025250.10251.69247.71249.57179,812249.57
10/17/2025245.34248.44239.55247.92662,384247.92
10/16/2025249.12249.65242.79244.84288,227244.84
10/15/2025252.05255.30245.53247.97309,211247.97
10/14/2025244.44256.36238.34252.95220,354252.95
10/13/2025248.14250.66246.74246.74148,226246.74
10/10/2025250.97252.72244.99246.04234,857246.04
10/09/2025255.96256.40248.84251.03388,951251.03
10/08/2025253.55256.18252.31255.19278,128255.19
10/07/2025260.49261.25252.59252.74228,773252.74
10/06/2025260.81263.94256.97259.04188,282259.04
10/03/2025260.38260.70257.55258.41222,467258.41
10/02/2025258.37260.61256.81259.16231,960259.16
10/01/2025259.24261.46257.28257.98156,570257.98
9/30/2025258.04261.54256.50261.05226,330261.05
9/29/2025262.46262.46256.88258.44194,360258.44
9/26/2025260.57263.42259.83261.43115,586261.43
9/25/2025257.50259.88256.83259.10194,171259.10
9/24/2025264.34267.33258.52259.37217,320259.37
9/23/2025266.34270.71264.69264.90184,993264.90
9/22/2025260.30266.49259.99265.48184,573265.48
9/19/2025262.83263.13257.51260.45588,785260.45
9/18/2025261.63263.94259.19262.77174,628262.77
9/17/2025262.51266.60258.00259.50230,179259.50
9/16/2025264.46265.68258.28262.58229,326262.58
9/15/2025263.59266.13261.85262.83174,640262.83
9/12/2025269.22269.75262.77263.19166,022263.19
9/11/2025265.18270.07263.96269.68256,346269.68
9/10/2025261.19267.41261.15263.45166,707263.45
9/09/2025264.60265.27259.18261.61151,983261.61
9/08/2025265.55266.96263.22266.22197,102266.22
9/05/2025269.45270.48263.51265.44219,243265.44
9/04/2025262.28267.99261.06267.96192,390267.96
9/03/2025262.71263.43260.02261.53145,396261.53
9/02/2025259.31263.45258.98263.15131,442263.15
8/29/2025265.73269.75262.57263.58154,024263.58
8/28/2025269.22270.00265.47266.47207,648266.47
8/27/2025265.97269.02264.90268.40340,404268.40
8/26/2025264.46267.32262.26266.99200,420266.99
8/25/2025266.30266.66263.82264.21195,353264.21
8/22/2025260.38269.35260.11267.11264,083267.11
8/21/2025261.50263.37258.05258.76235,907258.76
8/20/2025262.84264.39258.54262.46229,607262.46
8/19/2025262.38266.04262.16262.92160,881262.92
8/18/2025255.14262.73255.14262.36394,037262.36
8/15/2025269.96270.88255.00255.01579,404255.01
8/14/2025268.50280.95266.73273.04443,215272.58
8/13/2025271.81275.76269.81275.72321,875275.25
8/12/2025264.55270.94263.78270.68340,798270.22
8/11/2025263.12263.79260.28262.51298,762262.07
8/08/2025264.65265.32262.34263.13280,385262.69
8/07/2025267.10267.11262.05263.43245,438262.99
8/06/2025269.49269.49264.29264.97326,589264.52
8/05/2025268.08270.60265.54269.28317,897268.83
8/04/2025265.29267.91264.42267.16259,241266.71
8/01/2025267.53267.53260.11264.18409,501263.74
7/31/2025271.32273.87269.99271.50401,584271.04
7/30/2025274.41276.83271.54273.62375,625273.16
7/29/2025276.01276.23271.84272.40290,200271.94
7/28/2025272.77274.76271.08274.69401,378274.23
7/25/2025269.00272.14267.90272.13201,886271.67
7/24/2025266.91269.02264.99268.07370,507267.62