Get the Stockscreener App
261.74
0.42%
-1.10
After Hours:
261.74
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 December 12, 2025, is $261.74.
- 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 745.28% to $261.74 now.
- The 52-week high stock price for AIT is $280.95, representing a 7.34% increase from the current share price, occurred on August 14, 2025.
- The 52-week low stock price for AIT is $199.96, indicating a -23.60% decrease from the current share price, occurred on April 07, 2025.
- 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $264.9 | $259.6 | $5.32 | 260,413.0 | -0.42% |
| Dec 11, 2025 | $268.3 | $261.9 | $6.35 | 359,042.0 | -0.56% |
| Dec 10, 2025 | $266.3 | $255.2 | $11.11 | 286,676.0 | +2.73% |
| Dec 09, 2025 | $260.6 | $253.7 | $6.88 | 324,098.0 | +0.02% |
| Dec 08, 2025 | $259.7 | $255.1 | $4.58 | 302,063.0 | -0.26% |
| Dec 05, 2025 | $259.7 | $255.9 | $3.82 | 221,836.0 | -0.36% |
| Dec 04, 2025 | $262.9 | $258.6 | $4.27 | 261,015.0 | -0.79% |
| Dec 03, 2025 | $260.9 | $256.2 | $4.72 | 260,858.0 | +1.38% |
| Dec 02, 2025 | $259.7 | $254.7 | $5.02 | 185,497.0 | +0.34% |
| Dec 01, 2025 | $260.2 | $255.8 | $4.40 | 230,738.0 | -0.92% |
| Nov 28, 2025 | $259.6 | $256.7 | $2.88 | 131,765.0 | +0.58% |
| Nov 26, 2025 | $259.3 | $255.2 | $4.11 | 241,184.0 | +0.60% |
| Nov 25, 2025 | $256.4 | $249.4 | $6.96 | 282,497.0 | +2.70% |
| Nov 24, 2025 | $252.6 | $244.2 | $8.38 | 282,623.0 | +0.05% |
| Nov 21, 2025 | $252.4 | $243.0 | $9.36 | 308,737.0 | +2.64% |
| Nov 20, 2025 | $253.6 | $242.5 | $11.15 | 284,551.0 | -0.52% |
| Nov 19, 2025 | $245.7 | $241.6 | $4.15 | 276,968.0 | +0.49% |
| Nov 18, 2025 | $243.5 | $239.0 | $4.43 | 251,005.0 | +0.82% |
| Nov 17, 2025 | $249.7 | $238.7 | $11.00 | 217,383.0 | -3.35% |
| Nov 14, 2025 | $250.6 | $245.4 | $5.17 | 225,265.0 | -0.77% |
| Nov 13, 2025 | $258.6 | $250.0 | $8.54 | 237,640.0 | -2.10% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $268.3 | $253.7 | $14.57 | 2,952,649.0 | +1.13% |
| Nov, 2025 | $262.9 | $238.7 | $24.21 | 4,726,254.0 | +0.67% |
| Oct, 2025 | $266.4 | $238.3 | $28.09 | 6,588,825.0 | -1.52% |
| Sep, 2025 | $270.7 | $256.5 | $14.21 | 4,335,460.0 | -0.96% |
| Aug, 2025 | $280.9 | $255.0 | $25.95 | 6,142,691.0 | -2.92% |
| Jul, 2025 | $276.8 | $231.6 | $45.22 | 7,987,073.0 | +16.80% |
| Jun, 2025 | $238.6 | $221.5 | $17.12 | 13,517,676.0 | +2.62% |
| May, 2025 | $244.3 | $213.8 | $30.56 | 9,096,515.0 | -6.89% |
| Apr, 2025 | $244.6 | $200.0 | $44.65 | 9,216,739.0 | +7.96% |
| 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% |
1.23%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):