Applied Industrial Technologies, Inc. Common Stock (AIT)

282.58
-0.92 (-0.32%)
NYSE · Last Trade: Mar 1st, 12:40 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/27/2026280.28283.35277.23282.58208,799282.58
2/26/2026286.38288.74279.63283.50240,960283.50
2/25/2026280.98284.31278.01280.76197,010280.76
2/24/2026280.32283.17278.85282.27210,862282.27
2/23/2026279.67280.49271.96278.74347,704278.74
2/20/2026280.01285.51277.95281.97251,868281.97
2/19/2026277.53281.94277.53281.13200,155281.13
2/18/2026277.91281.39275.96279.27214,200279.27
2/17/2026279.91281.42277.26278.31231,436278.31
2/13/2026279.03283.11278.57279.84205,393279.84
2/12/2026292.91296.69278.62279.03492,388278.52
2/11/2026285.60291.97283.53290.31508,678289.78
2/10/2026281.12286.11281.12283.73419,892283.21
2/09/2026290.97293.48282.00282.45583,497281.93
2/06/2026290.69295.25289.45291.74409,728291.21
2/05/2026287.87290.25283.02287.03528,007286.50
2/04/2026275.00290.09275.00289.94786,048289.41
2/03/2026266.55275.63266.55273.22305,326272.72
2/02/2026257.97270.28257.97270.02280,006269.53
1/30/2026259.00262.52255.01260.41451,108259.93
1/29/2026258.65265.19258.58259.51505,754259.04
1/28/2026259.74262.69255.33256.26500,023255.79
1/27/2026268.33271.73256.51262.34694,507261.86
1/26/2026281.67283.45278.98281.54634,642281.02
1/23/2026282.03282.89276.98280.14259,999279.63
1/22/2026285.90286.66281.88282.33599,977281.81
1/21/2026279.40286.19277.62284.00226,201283.48
1/20/2026276.81279.21275.51277.44182,350276.93
1/16/2026282.17284.76280.64281.21457,184280.70
1/15/2026276.89283.73276.89282.47258,410281.95
1/14/2026278.56281.63275.20277.62368,219277.11
1/13/2026275.00278.90273.47278.77275,958278.26
1/12/2026270.24274.30270.24273.70247,833273.20
1/09/2026266.60273.00265.12272.25258,619271.75
1/08/2026259.35265.48259.35264.62234,539264.14
1/07/2026265.05265.46257.35260.80219,638260.32
1/06/2026261.62266.88256.46265.39350,212264.90
1/05/2026259.00267.99259.00263.15295,933262.67
1/02/2026258.87261.21255.25259.63177,461259.15
12/31/2025260.25261.40256.58256.77157,668256.30
12/30/2025262.45263.70260.99261.16157,896260.68
12/29/2025264.66265.56261.84263.40190,787262.92
12/26/2025264.76265.56262.04264.78110,335264.30
12/24/2025264.21265.32263.13264.3393,506263.85
12/23/2025263.93264.92262.24263.58153,437263.10
12/22/2025262.99265.13260.68263.48289,670263.00
12/19/2025259.90264.42259.74262.411,194,566261.93
12/18/2025258.93260.33256.23259.48350,493259.01
12/17/2025257.75260.19255.03256.73280,966256.26
12/16/2025260.59261.09256.17258.47367,044258.00
12/15/2025263.27263.44257.39259.81361,365259.33
12/12/2025264.87264.87259.55261.74263,639261.26
12/11/2025265.97268.26261.91262.84359,044262.36
12/10/2025255.32266.28255.17264.32286,693263.84
12/09/2025254.25260.57253.69257.30324,098256.83
12/08/2025258.07259.70255.12257.25302,063256.78
12/05/2025258.85259.70255.88257.91221,850257.44
12/04/2025260.67262.92258.65258.83261,019258.36
12/03/2025257.71260.95256.23260.88265,036260.40
12/02/2025257.61259.72254.70257.32185,546256.85
12/01/2025256.62260.17255.77256.44230,838255.97