Home

Applied Industrial Technologies, Inc. Common Stock (AIT)

229.21
-0.80 (-0.35%)
NYSE · Last Trade: Jun 4th, 4:15 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/03/2025225.75230.13224.39230.01367,864230.01
6/02/2025225.96225.96221.52224.57266,431224.57
5/30/2025226.68227.71223.60226.52370,423226.52
5/29/2025227.79228.06223.96227.43292,133227.43
5/28/2025231.23232.38225.95226.12289,955226.12
5/27/2025227.31230.65224.82230.35430,150230.35
5/23/2025218.48224.23218.48222.81272,948222.81
5/22/2025224.24225.01222.60223.24320,079223.24
5/21/2025226.77228.17223.22224.14291,196224.14
5/20/2025231.30232.19227.95229.41356,976229.41
5/19/2025231.12234.43230.73233.29302,861233.29
5/16/2025233.60236.19232.34236.16349,038236.16
5/15/2025228.00233.04227.33232.12385,632232.12
5/14/2025231.18234.04228.94229.22455,416228.76
5/13/2025235.41236.88231.19232.10613,190231.63
5/12/2025232.54235.13229.85233.65543,847233.18
5/09/2025222.59223.37218.48220.51295,977220.07
5/08/2025220.20224.00217.34222.03666,666221.58
5/07/2025222.89223.61213.78215.90545,909215.47
5/06/2025221.36223.38219.00220.69595,769220.25
5/05/2025224.80226.41223.54224.11390,569223.66
5/02/2025230.85235.52226.31227.45723,005226.99
5/01/2025242.99244.34225.97228.73703,457228.27
4/30/2025239.31244.61236.20243.28600,339242.79
4/29/2025236.77244.14236.27242.37535,961241.88
4/28/2025238.14241.55234.87238.38337,543237.90
4/25/2025237.21240.55235.72238.55291,654238.07
4/24/2025228.56239.29228.56239.13435,553238.65
4/23/2025229.01232.99226.09228.80632,344228.34
4/22/2025217.98223.09216.03221.93308,406221.49
4/21/2025219.02219.93212.14214.21303,119213.78
4/17/2025216.60223.46215.71221.75489,601221.31
4/16/2025222.97224.66212.00215.50482,563215.07
4/15/2025226.84229.84225.02226.15282,240225.70
4/14/2025229.52230.92223.36226.36399,655225.91
4/11/2025219.64227.91216.14225.79370,020225.34
4/10/2025225.33225.46216.06220.68451,232220.24
4/09/2025204.05234.08202.62231.97560,276231.50
4/08/2025216.73219.88202.41206.03563,156205.62
4/07/2025203.75216.20199.96208.27662,523207.85
4/04/2025206.27214.51201.58210.85581,173210.43
4/03/2025222.32224.41214.47216.67418,394216.24
4/02/2025225.57237.03225.48236.32365,928235.85
4/01/2025223.89230.17222.74229.43254,722228.97
3/31/2025221.20227.22216.67225.34446,040224.89
3/28/2025230.68232.48224.06225.53274,628225.08
3/27/2025233.87235.12230.00232.22258,037231.75
3/26/2025237.60239.93232.34232.89294,376232.42
3/25/2025234.00238.49233.47237.41324,994236.93
3/24/2025229.86235.18229.29234.58280,416234.11
3/21/2025224.51226.44222.85224.541,094,078224.09
3/20/2025226.92232.01226.92228.46396,471228.00
3/19/2025225.41231.75225.41230.26380,219229.80
3/18/2025225.75226.92223.08224.45241,497224.00
3/17/2025223.60229.76223.60227.33364,267226.87
3/14/2025222.44225.10219.06224.71528,108224.26
3/13/2025224.89225.74218.39218.93256,508218.49
3/12/2025228.75230.90224.55225.58217,458225.13
3/11/2025226.77230.41222.54226.30312,425225.85
3/10/2025226.83231.74224.47227.75450,503227.29
3/07/2025228.10231.03222.21230.01435,558229.55
3/06/2025228.61233.25228.06229.00282,007228.54
3/05/2025231.26232.85227.73232.78433,492232.31
3/04/2025235.35236.50226.61229.86618,277229.40