Applied Industrial Technologies, Inc. Common Stock (AIT)

323.98
+0.00 (0.00%)
NYSE· Last Trade: Sep 1st, 8:17 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/31/2026322.48324.76318.67323.98370,004323.98
8/28/2026340.68340.95318.27322.22511,028322.22
8/27/2026340.00340.78336.28338.39208,334338.39
8/26/2026337.96343.70336.70342.44204,590342.44
8/25/2026342.69343.34335.19335.64201,558335.64
8/24/2026341.61344.50336.42338.75195,426338.75
8/21/2026342.96342.96339.26341.62211,749341.62
8/20/2026343.82345.38337.80340.34222,573340.34
8/19/2026356.59356.59346.10346.19345,533346.19
8/18/2026357.97357.97352.69354.35296,517354.35
8/17/2026358.33361.38355.79358.78327,213358.78
8/14/2026359.85365.27356.95361.95391,902361.95
8/13/2026365.95374.80350.86357.62479,553357.11
8/12/2026354.20356.15349.62352.29341,365351.79
8/11/2026359.97363.59352.34352.35251,135351.85
8/10/2026360.25361.72357.73357.80204,961357.29
8/07/2026359.36361.12356.28359.90129,456359.39
8/06/2026360.00361.93356.79358.91135,952358.40
8/05/2026358.87362.93356.31358.14297,318357.63
8/04/2026351.82359.05347.21356.89282,994356.38
8/03/2026345.36351.96345.36351.90164,908351.40
7/31/2026345.82346.63337.48345.21212,458344.72
7/30/2026341.06341.19331.42339.85259,671339.37
7/29/2026344.88344.88331.92334.36245,577333.88
7/28/2026350.22352.76345.51348.04296,036347.54
7/27/2026347.88349.89344.43349.31231,633348.81
7/24/2026343.47348.09339.77347.06225,505346.56
7/23/2026340.15346.65340.15344.08252,510343.59
7/22/2026340.90345.38338.53341.44213,045340.95
7/21/2026340.06342.23333.20341.13235,158340.64
7/20/2026339.15339.64333.45335.94281,145335.46
7/17/2026325.75336.80325.75336.41671,603335.93
7/16/2026330.21333.34325.88332.13288,725331.66
7/15/2026324.84327.91321.76327.65308,486327.18
7/14/2026333.41335.78327.20327.49274,115327.02
7/13/2026328.93335.19326.38329.35272,090328.88
7/10/2026322.40332.37322.40331.15281,664330.68
7/09/2026318.56324.07317.19322.49251,002322.03
7/08/2026312.68316.79310.04315.88207,332315.43
7/07/2026325.70326.81314.30315.33432,447314.88
7/06/2026330.85331.70327.11328.53256,573328.06
7/02/2026333.94334.36327.39330.85313,851330.38
7/01/2026340.24340.24331.93332.08198,528331.61
6/30/2026336.06340.38334.00338.15234,132337.67
6/29/2026334.33339.23333.21334.16357,560333.68
6/26/2026343.64343.64333.73337.08467,423336.60
6/25/2026335.97345.48335.97343.54294,355343.05
6/24/2026331.97338.26330.14333.78304,519333.30
6/23/2026333.40335.59329.01330.90250,205330.43
6/22/2026336.93339.99335.26338.07274,112337.59
6/18/2026333.38340.37333.38337.96485,794337.48
6/17/2026324.43335.96324.00329.89492,780329.42
6/16/2026319.42327.00318.82324.38426,612323.92
6/15/2026323.01323.03316.05316.18491,716315.73
6/12/2026324.35324.83316.76320.11310,428319.65
6/11/2026317.22321.57314.94318.89216,172318.44
6/10/2026323.13326.41313.84314.08204,462313.63
6/09/2026318.34324.34316.12322.81225,952322.35
6/08/2026318.95318.95312.95314.42221,489313.97
6/05/2026315.86316.33311.79315.29200,132314.84
6/04/2026315.94315.94311.27313.67206,965313.22
6/03/2026308.79314.47307.98313.39179,383312.94
6/02/2026302.40308.58301.91308.31144,917307.87
6/01/2026299.90302.59296.37300.98193,852300.55