NYSE : AIT
Applied Industrial Technologies, Inc. — Price history
Industrials · Industrial Distribution · United States
Last price 302.43 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 11.04B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Applied Industrial Technologies, Inc. (AIT) closed at 298.5 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 297.97 | 303.1 | 297.2 | 298.5 | 341,939 | +1.49% |
| 2026-10-30 | 301.1 | 303.47 | 292.65 | 294.12 | 317,894 | -2.75% |
| 2026-10-29 | 302.76 | 306.24 | 300.835 | 302.43 | 282,025 | +1.11% |
| 2026-10-28 | 296.96 | 302.61 | 296.16 | 299.1 | 469,093 | +0.51% |
| 2026-10-27 | 311 | 318.435 | 292.81 | 297.58 | 680,808 | -8.35% |
| 2026-10-26 | 320.98 | 326.46 | 320.16 | 324.68 | 423,877 | +2.42% |
| 2026-10-23 | 316.16 | 317.76 | 312.26 | 317 | 325,751 | -0.75% |
| 2026-10-22 | 336.81 | 340.99 | 313.15 | 319.4 | 325,300 | -5.75% |
| 2026-10-21 | 332.47 | 340 | 332.005 | 338.89 | 187,195 | +2.45% |
| 2026-10-20 | 331.65 | 333.32 | 327.505 | 330.8 | 205,882 | -0.90% |
| 2026-10-19 | 333.34 | 338.006 | 330.1 | 333.82 | 245,713 | +1.01% |
| 2026-10-16 | 333.48 | 336.65 | 328.4 | 330.48 | 278,593 | -1.00% |
| 2026-10-15 | 331.61 | 335.81 | 327.614 | 333.83 | 209,946 | -0.35% |
| 2026-10-14 | 330.41 | 339.01 | 329.03 | 335 | 346,243 | +0.65% |
| 2026-10-13 | 335.36 | 335.83 | 329.8 | 332.85 | 236,309 | -0.29% |
| 2026-10-12 | 334.6 | 338.68 | 333.6 | 333.81 | 168,096 | -0.47% |
| 2026-10-09 | 332.76 | 337.89 | 330.78 | 335.38 | 127,686 | +0.98% |
| 2026-10-08 | 334.3 | 335.22 | 329.9 | 332.12 | 195,806 | -0.74% |
| 2026-10-07 | 340.81 | 342.165 | 332.99 | 334.58 | 199,194 | -3.02% |
| 2026-10-06 | 347.42 | 349.785 | 344.58 | 344.99 | 225,581 | -0.23% |
| 2026-10-05 | 342.85 | 352.01 | 341.54 | 345.79 | 318,185 | +0.68% |
| 2026-10-02 | 343.95 | 348.18 | 338.57 | 343.45 | 268,167 | +1.20% |
| 2026-10-01 | 331.26 | 339.86 | 330.42 | 339.39 | 187,758 | +2.14% |
| 2026-09-30 | 336.99 | 337.57 | 332 | 332.29 | 321,035 | -1.15% |
| 2026-09-29 | 337.42 | 340.66 | 332.97 | 336.15 | 193,998 | -0.38% |
| 2026-09-28 | 332.07 | 339.21 | 331.83 | 337.42 | 232,035 | +1.21% |
| 2026-09-25 | 331.79 | 334.345 | 330.81 | 333.39 | 166,064 | +0.41% |
| 2026-09-24 | 332.97 | 335.82 | 329.71 | 332.02 | 173,709 | -0.43% |
| 2026-09-23 | 329.39 | 334.86 | 329.39 | 333.47 | 237,756 | +1.12% |
| 2026-09-22 | 323.62 | 330.24 | 320.12 | 329.79 | 356,555 | +2.93% |
| 2026-09-21 | 318.02 | 324.39 | 314.44 | 320.39 | 262,442 | -0.45% |
| 2026-09-18 | 320.35 | 321.94 | 313.14 | 321.84 | 922,064 | +1.53% |
| 2026-09-17 | 320.71 | 320.71 | 313.63 | 316.98 | 238,630 | +0.59% |
| 2026-09-16 | 317.73 | 321.75 | 312.25 | 315.11 | 361,737 | -0.22% |
| 2026-09-15 | 321.67 | 321.67 | 314.265 | 315.82 | 222,627 | -1.06% |
| 2026-09-14 | 321.74 | 321.75 | 316.745 | 319.21 | 217,725 | -1.41% |
| 2026-09-11 | 322.2 | 324.16 | 319.79 | 323.78 | 231,228 | +1.63% |
| 2026-09-10 | 322.9 | 322.9 | 316.013 | 318.58 | 222,152 | -1.93% |
| 2026-09-09 | 326.66 | 327.01 | 322.06 | 324.85 | 231,871 | -0.55% |
| 2026-09-08 | 325.57 | 327.73 | 321.645 | 326.66 | 361,560 | +0.33% |
| 2026-09-04 | 319.18 | 326.24 | 319.08 | 325.57 | 195,249 | +0.96% |
| 2026-09-03 | 321.48 | 322.59 | 314.85 | 322.46 | 254,102 | +0.94% |
| 2026-09-02 | 319.54 | 323.014 | 315.77 | 319.45 | 230,589 | +0.11% |
| 2026-09-01 | 322.37 | 324 | 317.88 | 319.11 | 341,591 | -1.50% |
| 2026-08-31 | 322.48 | 324.76 | 318.67 | 323.98 | 370,003 | +0.55% |
| 2026-08-28 | 340.68 | 340.955 | 318.27 | 322.22 | 511,027 | -4.78% |
| 2026-08-27 | 340 | 340.78 | 336.28 | 338.39 | 208,335 | -1.18% |
| 2026-08-26 | 337.96 | 343.705 | 336.7 | 342.44 | 204,590 | +2.03% |
| 2026-08-25 | 342.69 | 343.34 | 335.19 | 335.64 | 201,624 | -0.92% |
| 2026-08-24 | 341.61 | 344.504 | 336.42 | 338.75 | 195,427 | -0.84% |
| 2026-08-21 | 342.96 | 342.96 | 339.265 | 341.62 | 211,748 | +0.38% |
| 2026-08-20 | 343.82 | 345.38 | 337.8 | 340.34 | 222,574 | -1.69% |
| 2026-08-19 | 356.59 | 356.59 | 346.1 | 346.19 | 345,533 | -2.30% |
| 2026-08-18 | 357.97 | 357.97 | 352.685 | 354.35 | 296,518 | -1.23% |
| 2026-08-17 | 358.33 | 361.38 | 355.79 | 358.78 | 327,219 | -0.88% |
| 2026-08-14 | 359.85 | 365.267 | 356.95 | 361.95 | 391,901 | +1.36% |
| 2026-08-13 | 365.95 | 374.8 | 350.86 | 357.62 | 479,558 | +1.51% |
| 2026-08-12 | 354.2 | 356.15 | 349.62 | 352.29 | 336,774 | -0.02% |
| 2026-08-11 | 359.97 | 363.59 | 352.34 | 352.35 | 251,540 | -1.52% |
| 2026-08-10 | 360.25 | 361.72 | 357.73 | 357.8 | 204,961 | -0.58% |
| 2026-08-07 | 359.36 | 361.12 | 356.28 | 359.9 | 129,455 | +0.28% |
| 2026-08-06 | 360 | 361.928 | 356.79 | 358.91 | 135,952 | +0.21% |
| 2026-08-05 | 358.87 | 362.93 | 356.31 | 358.14 | 297,370 | +0.35% |
| 2026-08-04 | 351.82 | 359.05 | 347.215 | 356.89 | 282,998 | +1.42% |
| 2026-08-03 | 345.36 | 351.96 | 345.36 | 351.9 | 164,909 | +1.94% |
| 2026-07-31 | 345.82 | 346.63 | 337.475 | 345.21 | 212,457 | +1.58% |
| 2026-07-30 | 341.06 | 341.19 | 331.42 | 339.85 | 259,674 | +1.64% |
| 2026-07-29 | 344.88 | 344.88 | 331.92 | 334.36 | 245,554 | -3.93% |
| 2026-07-28 | 350.22 | 352.76 | 345.51 | 348.04 | 296,041 | -0.36% |
| 2026-07-27 | 347.88 | 349.886 | 344.429 | 349.31 | 231,634 | +0.65% |
| 2026-07-24 | 343.47 | 348.09 | 339.77 | 347.06 | 225,505 | +0.87% |
| 2026-07-23 | 340.15 | 346.65 | 340.15 | 344.08 | 252,511 | +0.77% |
| 2026-07-22 | 340.9 | 345.378 | 338.53 | 341.44 | 213,045 | +0.09% |
| 2026-07-21 | 340.06 | 342.23 | 333.2 | 341.13 | 235,159 | +1.54% |
| 2026-07-20 | 339.15 | 339.643 | 333.45 | 335.94 | 281,145 | -0.14% |
| 2026-07-17 | 325.75 | 336.8 | 325.75 | 336.41 | 671,603 | +1.29% |
| 2026-07-16 | 330.21 | 333.34 | 325.88 | 332.13 | 288,725 | +1.37% |
| 2026-07-15 | 324.84 | 327.91 | 321.76 | 327.65 | 308,485 | +0.05% |
| 2026-07-14 | 333.41 | 335.781 | 327.198 | 327.49 | 274,122 | -0.56% |
| 2026-07-13 | 328.93 | 335.185 | 326.375 | 329.35 | 272,090 | -0.54% |
| 2026-07-10 | 322.4 | 332.365 | 322.4 | 331.15 | 281,663 | +2.69% |
| 2026-07-09 | 318.56 | 324.075 | 317.185 | 322.49 | 251,000 | +2.09% |
| 2026-07-08 | 312.68 | 316.79 | 310.04 | 315.88 | 207,332 | +0.17% |
| 2026-07-07 | 325.7 | 326.809 | 314.3 | 315.33 | 432,447 | -4.02% |
| 2026-07-06 | 330.85 | 331.705 | 327.11 | 328.53 | 256,572 | -0.70% |
| 2026-07-02 | 333.94 | 334.355 | 327.395 | 330.85 | 313,850 | -0.37% |
| 2026-07-01 | 340.24 | 340.24 | 331.93 | 332.08 | 198,536 | -1.80% |
| 2026-06-30 | 336.06 | 340.375 | 334 | 338.15 | 236,131 | +1.19% |
| 2026-06-29 | 334.33 | 339.23 | 333.21 | 334.16 | 357,649 | -0.87% |
| 2026-06-26 | 343.64 | 343.64 | 333.73 | 337.08 | 467,422 | -1.88% |
| 2026-06-25 | 335.97 | 345.48 | 335.97 | 343.54 | 294,354 | +2.92% |
| 2026-06-24 | 331.97 | 338.26 | 330.1 | 333.78 | 304,519 | +0.87% |
| 2026-06-23 | 333.4 | 335.589 | 329.01 | 330.9 | 250,205 | -2.12% |
| 2026-06-22 | 336.93 | 339.99 | 335.26 | 338.07 | 274,112 | +0.03% |
| 2026-06-18 | 333.38 | 340.37 | 333.38 | 337.96 | 485,794 | +2.45% |
| 2026-06-17 | 324.43 | 335.96 | 324 | 329.89 | 492,792 | +1.70% |
| 2026-06-16 | 319.42 | 327 | 318.82 | 324.38 | 426,614 | +2.59% |
| 2026-06-15 | 323.01 | 323.03 | 316.05 | 316.18 | 491,716 | -1.23% |
| 2026-06-12 | 324.35 | 324.83 | 316.76 | 320.11 | 310,427 | +0.38% |
| 2026-06-11 | 317.22 | 321.575 | 314.94 | 318.89 | 216,173 | +1.53% |
| 2026-06-10 | 323.13 | 326.41 | 313.84 | 314.08 | 204,462 | -2.70% |
| 2026-06-09 | 318.34 | 324.34 | 316.12 | 322.81 | 225,951 | +2.67% |
| 2026-06-08 | 318.95 | 318.95 | 312.95 | 314.42 | 221,488 | -0.28% |
| 2026-06-05 | 315.86 | 316.335 | 311.79 | 315.29 | 200,132 | +0.52% |
| 2026-06-04 | 315.94 | 315.94 | 311.27 | 313.67 | 206,964 | +0.09% |
| 2026-06-03 | 308.785 | 314.47 | 307.975 | 313.39 | 179,383 | +1.65% |
| 2026-06-02 | 302.4 | 308.58 | 301.91 | 308.31 | 144,916 | +2.44% |
| 2026-06-01 | 299.9 | 302.59 | 296.37 | 300.98 | 193,851 | -0.93% |
| 2026-05-29 | 307.14 | 308.63 | 303.76 | 303.81 | 282,201 | -1.53% |
| 2026-05-28 | 310.37 | 310.37 | 304.18 | 308.53 | 132,520 | -1.32% |
| 2026-05-27 | 312.63 | 314.97 | 308.95 | 312.65 | 281,119 | +0.42% |
| 2026-05-26 | 309.07 | 312.445 | 307.625 | 311.33 | 175,316 | +1.38% |
| 2026-05-22 | 307.17 | 309.39 | 303.69 | 307.1 | 179,983 | +0.47% |
| 2026-05-21 | 305.01 | 307.09 | 299.36 | 305.66 | 172,780 | -0.19% |
| 2026-05-20 | 304.08 | 307.82 | 299.69 | 306.25 | 177,976 | +1.19% |
| 2026-05-19 | 302.92 | 303.27 | 295.83 | 302.64 | 245,449 | -0.85% |
| 2026-05-18 | 307.37 | 310.15 | 304.56 | 305.22 | 182,674 | -0.63% |
| 2026-05-15 | 313.36 | 313.52 | 305.505 | 307.17 | 186,131 | -2.55% |
| 2026-05-14 | 313.89 | 316.94 | 311.255 | 315.72 | 179,194 | +1.56% |
| 2026-05-13 | 313.77 | 314.35 | 307.36 | 310.87 | 210,897 | -0.90% |