Home

Applied Industrial Technologies, Inc. Common Stock (AIT)

236.32
+6.89 (3.00%)
NYSE · Last Trade: Apr 3rd, 2:07 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/02/2025225.57237.03225.48236.32365,928236.32
4/01/2025223.89230.17222.74229.43254,722229.43
3/31/2025221.20227.22216.67225.34446,040225.34
3/28/2025230.68232.48224.06225.53274,628225.53
3/27/2025233.87235.12230.00232.22258,037232.22
3/26/2025237.60239.93232.34232.89294,376232.89
3/25/2025234.00238.49233.47237.41324,994237.41
3/24/2025229.86235.18229.29234.58280,416234.58
3/21/2025224.51226.44222.85224.541,094,078224.54
3/20/2025226.92232.01226.92228.46396,471228.46
3/19/2025225.41231.75225.41230.26380,219230.26
3/18/2025225.75226.92223.08224.45241,497224.45
3/17/2025223.60229.76223.60227.33364,267227.33
3/14/2025222.44225.10219.06224.71528,108224.71
3/13/2025224.89225.74218.39218.93256,508218.93
3/12/2025228.75230.90224.55225.58217,458225.58
3/11/2025226.77230.41222.54226.30312,425226.30
3/10/2025226.83231.74224.47227.75450,503227.75
3/07/2025228.10231.03222.21230.01435,558230.01
3/06/2025228.61233.25228.06229.00282,007229.00
3/05/2025231.26232.85227.73232.78433,492232.78
3/04/2025235.35236.50226.61229.86618,277229.86
3/03/2025252.24253.16238.59240.30290,483240.30
2/28/2025245.19251.14241.58250.58294,120250.58
2/27/2025246.08249.97244.30244.68177,678244.68
2/26/2025250.41251.34244.63245.08269,798245.08
2/25/2025244.65249.26243.51247.59270,324247.59
2/24/2025246.64247.80243.45245.50340,147245.50
2/21/2025265.95265.95245.56245.71385,458245.71
2/20/2025264.64265.95261.23263.82245,938263.82
2/19/2025266.14267.06262.17266.00205,642266.00
2/18/2025265.70269.69265.02269.18217,217269.18
2/14/2025263.11265.46261.76265.34154,801265.34
2/13/2025261.57263.96260.14263.14191,520262.68
2/12/2025257.79261.82256.92260.03155,063259.57
2/11/2025262.68264.53260.14262.50243,859262.04
2/10/2025263.60265.53261.71263.91197,831263.45
2/07/2025267.84268.49261.12262.24227,429261.78
2/06/2025265.49268.26264.60267.72289,409267.25
2/05/2025262.21265.88259.78264.91259,959264.45
2/04/2025259.54261.06256.77260.06336,215259.61
2/03/2025254.44259.94252.01258.46281,115258.01
1/31/2025262.30263.57258.25260.03626,840259.57
1/30/2025258.83264.58256.87263.62271,298263.16
1/29/2025249.58264.60249.58254.46551,949254.01
1/28/2025253.16258.25250.83252.22358,363251.78
1/27/2025256.88258.35250.13251.30335,101250.86
1/24/2025260.54262.14258.24260.66174,613260.20
1/23/2025260.88262.84259.04261.52289,859261.06
1/22/2025264.27264.94261.37261.72186,777261.26
1/21/2025260.18264.07259.57263.33200,002262.87
1/17/2025258.09259.93254.26257.39324,848256.94
1/16/2025254.07256.82253.04255.54224,888255.09
1/15/2025259.17260.00251.12253.10265,609252.66
1/14/2025251.01254.14249.87253.34227,547252.90
1/13/2025242.93248.99239.86248.50291,310248.07
1/10/2025244.53247.77243.66244.80363,702244.37
1/08/2025246.70249.29243.92248.92262,649248.49
1/07/2025249.86256.09245.85248.35871,965247.92
1/06/2025246.15250.57245.03249.58588,944249.14
1/03/2025239.94245.47238.66245.03246,994244.60