Applied Industrial Technologies, Inc. Common Stock (AIT)

303.81
+0.00 (0.00%)
NYSE· Last Trade: Jun 1st, 5:42 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/29/2026307.14308.63303.76303.81282,201303.81
5/28/2026310.37310.37304.18308.53132,519308.53
5/27/2026312.63314.97308.95312.65281,120312.65
5/26/2026309.07312.44307.63311.33175,316311.33
5/22/2026307.17309.39303.69307.10179,984307.10
5/21/2026305.01307.09299.36305.66172,780305.66
5/20/2026304.08307.82299.69306.25177,966306.25
5/19/2026302.92303.27295.83302.64245,449302.64
5/18/2026307.37310.15304.56305.22182,674305.22
5/15/2026313.36313.52305.50307.17186,131307.17
5/14/2026313.89316.94311.25315.72176,995315.21
5/13/2026313.77314.35307.36310.87210,892310.37
5/12/2026311.58314.55308.01313.70353,498313.19
5/11/2026309.31311.82307.43310.55167,041310.05
5/08/2026311.13311.65307.62308.87147,139308.37
5/07/2026315.50317.10308.57310.37221,393309.87
5/06/2026309.78316.46307.82315.39455,431314.88
5/05/2026305.34308.06303.75305.48161,225304.99
5/04/2026299.41306.35299.41303.99352,830303.50
5/01/2026306.87306.87300.04302.99212,807302.50
4/30/2026297.01306.65295.09305.75347,544305.26
4/29/2026302.38305.62295.91296.57448,488296.09
4/28/2026299.61309.67296.31301.24591,873300.75
4/27/2026294.40300.42291.56298.10382,016297.62
4/24/2026293.25295.24291.96293.35212,539292.88
4/23/2026292.29296.13290.00294.40184,252293.92
4/22/2026295.35295.97287.80289.82176,993289.35
4/21/2026294.62297.28291.63293.59174,533293.12
4/20/2026292.18294.14290.22293.92222,618293.44
4/17/2026288.05294.76287.09291.03336,028290.56
4/16/2026284.30288.36283.45284.39205,446283.93
4/15/2026290.69291.82284.17284.56281,649284.10
4/14/2026293.11294.81290.77292.01197,882291.54
4/13/2026287.27294.35286.67293.26359,765292.79
4/10/2026286.93290.61285.59289.01256,663288.54
4/09/2026279.84288.00276.24286.41348,728285.95
4/08/2026282.07287.56279.54280.74492,598280.29
4/07/2026268.42273.89266.60272.54245,488272.10
4/06/2026266.48269.66263.28269.55130,861269.12
4/02/2026264.70273.25262.17267.12195,626266.69
4/01/2026267.43271.03266.35269.36274,899268.93
3/31/2026262.19268.36260.13265.32244,377264.89
3/30/2026262.56264.15256.25258.01227,229257.59
3/27/2026263.00263.00255.10260.67246,883260.25
3/26/2026266.17266.25259.19260.51277,953260.09
3/25/2026267.38269.30262.35266.00317,410265.57
3/24/2026260.37269.14258.21264.14413,448263.71
3/23/2026261.00268.79257.95262.23495,547261.81
3/20/2026256.07257.38250.90253.771,096,724253.36
3/19/2026256.26258.39251.97256.58402,767256.17
3/18/2026260.30264.96258.50258.51342,820258.09
3/17/2026259.41263.03255.91261.37366,919260.95
3/16/2026257.74258.83254.65256.83288,339256.42
3/13/2026262.23263.50251.40255.65309,667255.24
3/12/2026269.68275.18259.77259.88375,854259.46
3/11/2026262.92270.24262.38270.13367,153269.69
3/10/2026267.29270.97264.04264.31265,364263.88
3/09/2026264.15268.41259.44267.57244,531267.14
3/06/2026270.29271.88265.73267.78308,959267.35
3/05/2026277.22281.06273.97274.97253,448274.53
3/04/2026278.43280.81276.32279.91242,672279.46
3/03/2026276.89279.52272.60277.70241,315277.25
3/02/2026279.42284.49276.82283.54167,978283.08