Applied Industrial Technologies, Inc.

AIT · NYSE

Prices in USD

Historical prices

Applied Industrial Technologies, Inc. (AIT), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Oct 30, 2026301.10303.47292.65294.12294.12317,900
Oct 29, 2026302.76306.24300.84302.43302.43282,000
Oct 28, 2026296.96302.61296.16299.10299.10469,100
Oct 27, 2026311.00318.44292.81297.58297.58680,800
Oct 26, 2026320.98326.46320.16324.68324.68422,700
Oct 23, 2026316.16317.76312.26317.00317.00325,700
Oct 22, 2026336.81340.99313.15319.40319.40325,300
Oct 21, 2026332.47340.00332.01338.89338.89186,600
Oct 20, 2026331.65333.32327.51330.80330.80205,300
Oct 19, 2026333.34338.01330.10333.82333.82245,400
Oct 16, 2026333.48336.65328.40330.48330.48278,800
Oct 15, 2026331.61335.81327.61333.83333.83210,500
Oct 14, 2026330.41339.01329.03335.00335.00347,400
Oct 13, 2026335.36335.83329.80332.85332.85236,300
Oct 12, 2026334.60338.68333.60333.81333.81175,500
Oct 9, 2026332.76337.89330.78335.38335.38130,300
Oct 8, 2026334.30335.22329.90332.12332.12196,800
Oct 7, 2026340.81342.17332.99334.58334.58206,500
Oct 6, 2026347.42349.79344.58344.99344.99263,900
Oct 5, 2026342.85352.01341.54345.79345.79318,200
Oct 2, 2026343.95348.18338.57343.45343.45268,200
Oct 1, 2026331.26339.86330.42339.39339.39188,500
Sep 30, 2026336.99337.57332.00332.29332.29321,000
Sep 29, 2026337.42340.66332.97336.15336.15194,000
Sep 28, 2026332.07339.21331.83337.42337.42232,000