Applied Industrial Technologies, Inc. Common Stock (AIT)

297.60
-2.21 (-0.74%)
NYSE · Last Trade: Nov 13th, 10:54 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/13/2026302.04302.60294.32297.60133,819297.60
11/12/2026301.45303.53299.24299.81143,596299.30
11/11/2026304.53304.54298.40301.48188,176300.97
11/10/2026296.79299.90295.05298.92207,261298.41
11/09/2026289.31300.18288.92297.32270,371296.81
11/06/2026284.42284.42279.24283.39342,129282.91
11/05/2026295.16299.46280.60280.90355,359280.42
11/04/2026311.64311.64293.29298.29661,219297.78
11/03/2026301.53307.69298.51305.15305,405304.63
11/02/2026297.97303.10297.20298.50341,937297.99
10/30/2026301.10303.47292.65294.12317,895293.62
10/29/2026302.76306.24300.83302.43282,023301.92
10/28/2026296.96302.61296.16299.10469,087298.59
10/27/2026311.00318.44292.81297.58680,804297.07
10/26/2026320.98326.46320.16324.68422,850324.13
10/23/2026316.16317.76312.26317.00325,752316.46
10/22/2026336.81340.99313.15319.40325,298318.86
10/21/2026332.47340.00332.00338.89187,193338.31
10/20/2026331.65333.32327.50330.80205,603330.24
10/19/2026333.34338.01330.10333.82245,710333.25
10/16/2026333.48336.65328.40330.48278,818329.92
10/15/2026331.61335.81327.61333.83210,469333.26
10/14/2026330.41339.01329.03335.00347,398334.43
10/13/2026335.36335.83329.80332.85236,313332.28
10/12/2026334.60338.68333.60333.81175,456333.24
10/09/2026332.76337.89330.78335.38130,317334.81
10/08/2026334.30335.22329.90332.12196,858331.56
10/07/2026340.81342.17332.99334.58206,528334.01
10/06/2026347.42349.79344.58344.99263,867344.40
10/05/2026342.85352.01341.54345.79318,197345.20
10/02/2026343.95348.18338.57343.45268,211342.87
10/01/2026331.26339.86330.42339.39188,523338.81
9/30/2026336.99337.57332.00332.29321,037331.73
9/29/2026337.42340.66332.97336.15194,003335.58
9/28/2026332.07339.21331.83337.42232,037336.85
9/25/2026331.79334.35330.81333.39172,469332.82
9/24/2026332.97335.82329.71332.02173,870331.45
9/23/2026329.39334.86329.39333.47239,444332.90
9/22/2026323.62330.24320.12329.79358,254329.23
9/21/2026318.02324.39314.44320.39299,007319.85
9/18/2026320.35321.94313.14321.84974,157321.29
9/17/2026320.71320.71313.63316.98242,810316.44
9/16/2026317.73321.75312.25315.11362,758314.57
9/15/2026321.67321.67314.26315.82222,746315.28
9/14/2026321.74321.75316.75319.21217,735318.67
9/11/2026322.20324.16319.79323.78231,241323.23
9/10/2026322.90322.90316.01318.58229,662318.04
9/09/2026326.66327.01322.06324.85258,148324.30
9/08/2026325.57327.73321.64326.66365,334326.10
9/04/2026319.18326.24319.08325.57199,178325.02
9/03/2026321.48322.59314.85322.46254,100321.91
9/02/2026319.54323.01315.77319.45230,587318.91
9/01/2026322.37324.00317.88319.11341,591318.57
8/31/2026322.48324.76318.67323.98370,004323.43
8/28/2026340.68340.95318.27322.22511,028321.67
8/27/2026340.00340.78336.28338.39208,334337.81
8/26/2026337.96343.70336.70342.44204,590341.86
8/25/2026342.69343.34335.19335.64201,558335.07
8/24/2026341.61344.50336.42338.75195,426338.17
8/21/2026342.96342.96339.26341.62211,749341.04
8/20/2026343.82345.38337.80340.34222,573339.76
8/19/2026356.59356.59346.10346.19345,533345.60
8/18/2026357.97357.97352.69354.35296,517353.75
8/17/2026358.33361.38355.79358.78327,213358.17
8/14/2026359.85365.27356.95361.95391,902361.33