Home

Applied Industrial Technologies, Inc. Common Stock (AIT)

263.15
-0.43 (-0.16%)
NYSE · Last Trade: Sep 2nd, 9:04 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
7/23/2025266.07270.00264.31267.01330,780266.56
7/22/2025260.92265.70259.27264.89293,055264.44
7/21/2025262.39263.77257.70260.20343,108259.76
7/18/2025263.18263.95259.52260.70370,782260.26
7/17/2025257.40262.78257.40261.93342,208261.49
7/16/2025255.53256.32250.42255.52247,470255.09
7/15/2025258.05258.28252.97254.41280,650253.98
7/14/2025254.17257.25252.66256.98432,080256.55
7/11/2025253.53254.44251.78253.91344,993253.48
7/10/2025251.48258.31251.14255.95493,348255.52
7/09/2025250.09251.70245.48251.40404,971250.98
7/08/2025244.37249.33244.37247.66433,492247.24
7/07/2025243.69246.58241.59244.15312,371243.74
7/03/2025246.86247.09244.07245.74307,741245.33
7/02/2025242.19245.45241.26245.19559,269244.78
7/01/2025232.19243.08231.61242.14561,128241.73
6/30/2025233.23234.99230.44232.45631,782232.06
6/27/2025233.71235.44231.41231.696,336,061231.30
6/26/2025226.13232.26224.66232.21729,771231.82
6/25/2025235.56236.95223.13224.60733,579224.22
6/24/2025233.00238.64232.87234.89530,448234.49
6/23/2025226.94232.03225.18231.96359,475231.57
6/20/2025228.12228.81225.35227.19494,585226.81
6/18/2025224.82228.41224.31226.18442,799225.80
6/17/2025228.61231.70225.06225.18357,885224.80
6/16/2025228.40230.38226.94230.06356,151229.67
6/13/2025228.41229.16224.31225.66257,053225.28
6/12/2025227.45230.47225.00230.24280,688229.85
6/11/2025234.25234.39228.96230.19324,038229.80
6/10/2025234.29234.84232.35233.71205,546233.32
6/09/2025232.87234.91231.79233.17208,721232.78
6/06/2025234.39234.39230.79231.83217,143231.44
6/05/2025229.05230.21226.26229.13260,013228.74
6/04/2025230.61231.46228.90229.21202,895228.82
6/03/2025225.75230.13224.39230.01367,864229.62