Get the Stockscreener App
216.67
8.31%
-19.65
After Hours:
216.67
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Applied Industrial Technologies Inc Stock (AIT) Price History
The historical daily chart and data for Applied Industrial Technologies Inc stock (AIT), adjusted for splits and dividends, show that the latest closing stock price as of April 03, 2025, is $216.67.
- Applied Industrial Technologies Inc all-time high stock price is $282.98, occurred on November 27, 2024.
- The lowest Applied Industrial Technologies Inc stock price recorded was $30.96 on March 19, 2020. Since then, Applied Industrial Technologies Inc's stock price has risen over 599.73% to $216.67 now.
- The 52-week high stock price for AIT is $282.98, representing a 30.60% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for AIT is $177.68, indicating a -18.00% decrease from the current share price, occurred on April 25, 2024.
- The closing price of Applied Industrial Technologies Inc (AIT) stock in the beginning of 2024 was $102.37. The stock closed the year at $126.03, a gain of over 23.11% for the year.
The table below shows more information about AIT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 03, 2025 | $224.4 | $214.5 | $9.93 | 418,380.0 | -8.31% |
| Apr 02, 2025 | $237.0 | $225.5 | $11.55 | 365,873.0 | +3.00% |
| Apr 01, 2025 | $230.2 | $222.7 | $7.43 | 242,522.0 | +1.82% |
| Mar 31, 2025 | $227.2 | $216.7 | $10.55 | 445,986.0 | -0.08% |
| Mar 28, 2025 | $232.5 | $224.1 | $8.42 | 274,627.0 | -2.88% |
| Mar 27, 2025 | $235.1 | $230.0 | $5.12 | 243,856.0 | -0.29% |
| Mar 26, 2025 | $239.9 | $232.3 | $7.59 | 286,391.0 | -1.90% |
| Mar 25, 2025 | $238.5 | $233.5 | $5.02 | 320,160.0 | +1.21% |
| Mar 24, 2025 | $235.2 | $229.3 | $5.89 | 270,226.0 | +4.47% |
| Mar 21, 2025 | $226.4 | $222.8 | $3.59 | 877,549.0 | -1.72% |
| Mar 20, 2025 | $232.0 | $226.9 | $5.09 | 392,745.0 | -0.78% |
| Mar 19, 2025 | $231.7 | $225.4 | $6.34 | 367,896.0 | +2.59% |
| Mar 18, 2025 | $226.9 | $223.1 | $3.84 | 233,308.0 | -1.27% |
| Mar 17, 2025 | $229.8 | $223.6 | $6.16 | 354,202.0 | +1.17% |
| Mar 14, 2025 | $225.1 | $219.1 | $6.03 | 517,918.0 | +2.64% |
| Mar 13, 2025 | $225.7 | $218.4 | $7.35 | 254,276.0 | -2.95% |
| Mar 12, 2025 | $230.9 | $224.6 | $6.35 | 210,122.0 | -0.32% |
| Mar 11, 2025 | $230.4 | $222.5 | $7.87 | 272,469.0 | -0.64% |
| Mar 10, 2025 | $231.7 | $224.5 | $7.28 | 419,909.0 | -0.98% |
| Mar 07, 2025 | $231.0 | $222.2 | $8.82 | 427,701.0 | +0.44% |
| Mar 06, 2025 | $233.2 | $228.1 | $5.19 | 263,529.0 | -1.62% |
| Mar 05, 2025 | $232.8 | $227.7 | $5.12 | 403,374.0 | +1.27% |
Applied Industrial Technologies Inc Stock (AIT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Applied Industrial Technologies Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AIT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Applied Industrial Technologies Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Applied Industrial Technologies Inc Stock (AIT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $237.0 | $214.5 | $22.56 | 1,445,155.0 | -3.85% |
| Mar, 2025 | $253.2 | $216.7 | $36.49 | 7,277,332.0 | -10.07% |
| Feb, 2025 | $269.7 | $241.6 | $28.11 | 4,459,461.0 | -3.63% |
| Jan, 2025 | $264.9 | $237.7 | $27.29 | 6,594,575.0 | +8.59% |
Applied Industrial Technologies Inc Stock (AIT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $278.6 | $235.6 | $42.98 | 5,252,127.0 | -13.13% |
| Nov, 2024 | $283.0 | $230.3 | $52.66 | 5,032,802.0 | +18.62% |
| Oct, 2024 | $240.4 | $218.1 | $22.33 | 4,568,704.0 | +3.79% |
| Sep, 2024 | $226.3 | $191.3 | $35.00 | 4,741,460.0 | +8.78% |
| Aug, 2024 | $219.2 | $188.7 | $30.48 | 5,717,239.0 | -5.99% |
| Jul, 2024 | $223.2 | $182.2 | $40.94 | 5,729,475.0 | +12.47% |
| Jun, 2024 | $195.5 | $181.3 | $14.16 | 4,806,206.0 | +0.52% |
| May, 2024 | $201.7 | $180.3 | $21.31 | 4,791,983.0 | +5.32% |
| Apr, 2024 | $198.8 | $177.7 | $21.09 | 5,700,930.0 | -7.24% |
| Mar, 2024 | $201.8 | $180.4 | $21.37 | 14,096,811.0 | +4.03% |
| Feb, 2024 | $192.0 | $176.9 | $15.12 | 3,831,577.0 | +7.61% |
| Jan, 2024 | $183.0 | $163.5 | $19.46 | 3,895,253.0 | +2.18% |
Applied Industrial Technologies Inc Stock (AIT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $176.4 | $159.7 | $16.71 | 3,786,771.0 | +7.88% |
| Nov, 2023 | $167.9 | $152.4 | $15.50 | 4,100,036.0 | +4.27% |
| Oct, 2023 | $164.8 | $149.6 | $15.23 | 4,821,126.0 | -0.71% |
| Sep, 2023 | $162.7 | $152.8 | $9.92 | 5,069,109.0 | +0.16% |
| Aug, 2023 | $156.7 | $138.4 | $18.36 | 4,567,370.0 | +6.47% |
| Jul, 2023 | $150.1 | $140.3 | $9.75 | 2,531,254.0 | +0.11% |
| Jun, 2023 | $145.4 | $122.3 | $23.13 | 3,814,897.0 | +17.79% |
| May, 2023 | $136.8 | $122.2 | $14.58 | 3,478,211.0 | -9.36% |
| Apr, 2023 | $142.9 | $128.0 | $14.87 | 3,446,695.0 | -4.55% |
| Mar, 2023 | $145.2 | $129.4 | $15.81 | 5,721,807.0 | -0.51% |
| Feb, 2023 | $149.4 | $137.3 | $12.12 | 4,612,507.0 | -0.24% |
| Jan, 2023 | $143.4 | $116.9 | $26.43 | 4,351,291.0 | +13.63% |
7.40%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):