Applied Industrial Technologies (AIT) Price: 297.60

Applied Industrial Technologies, Inc. (AIT)

297.60 -2.21 (-0.74%) USD | NYSE | Nov 13, 16:00

298.01 +0.41 (+0.14%) After-Hours: 19:59

Price Chart

Historical Price Data

View and export this data back to 1990. Start Trial.

Date	Open	High	Low	Close	Volume
Nov 13, 2026	302.04	302.60	294.32	297.60	133824.0
Nov 12, 2026	301.45	303.53	299.24	299.81	143597.0
Nov 11, 2026	304.53	304.54	298.40	301.48	188178.0
Nov 10, 2026	296.79	299.90	295.04	298.92	207264.0
Nov 09, 2026	289.31	300.18	288.92	297.32	270373.0
Nov 06, 2026	284.42	284.42	279.24	283.39	342129.0
Nov 05, 2026	295.16	299.46	280.60	280.90	355385.0
Nov 04, 2026	311.64	311.64	293.29	298.29	661225.0
Nov 03, 2026	301.53	307.68	298.51	305.15	305412.0
Nov 02, 2026	297.97	303.10	297.20	298.50	341939.0
Oct 30, 2026	301.10	303.47	292.65	294.12	317894.0
Oct 29, 2026	302.76	306.24	300.84	302.43	282026.0
Oct 28, 2026	296.96	302.61	296.16	299.10	469093.0
Oct 27, 2026	311.00	318.44	292.81	297.58	680808.0
Oct 26, 2026	320.98	326.46	320.16	324.68	423877.0
Oct 23, 2026	316.16	317.76	312.26	317.00	325752.0
Oct 22, 2026	336.81	340.99	313.15	319.40	325301.0
Oct 21, 2026	332.47	340.00	332.00	338.89	187195.0
Oct 20, 2026	331.65	333.32	327.50	330.80	205882.0
Oct 19, 2026	333.34	338.01	330.10	333.82	245713.0
Oct 16, 2026	333.48	336.65	328.40	330.48	278817.0
Oct 15, 2026	331.61	335.81	327.61	333.83	210473.0
Oct 14, 2026	330.41	339.01	329.03	335.00	347399.0
Oct 13, 2026	335.36	335.83	329.80	332.85	236316.0
Oct 12, 2026	334.60	338.68	333.60	333.81	175460.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks