Get the Stockscreener App
313.67
0.09%
0.28
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 June 04, 2026, is $313.67.
- Applied Industrial Technologies Inc all-time high stock price is $317.10, occurred on May 07, 2026.
- 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 912.98% to $313.67 now.
- The 52-week high stock price for AIT is $317.10, representing a 1.09% increase from the current share price, occurred on May 07, 2026.
- The 52-week low stock price for AIT is $223.13, indicating a -28.86% decrease from the current share price, occurred on June 25, 2025.
- The closing price of Applied Industrial Technologies Inc (AIT) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jun 04, 2026 | $315.9 | $311.3 | $4.67 | 206,962.0 | +0.09% |
| Jun 03, 2026 | $314.5 | $308.0 | $6.50 | 179,340.0 | +1.65% |
| Jun 02, 2026 | $308.6 | $301.9 | $6.67 | 136,632.0 | +2.44% |
| Jun 01, 2026 | $302.6 | $296.4 | $6.22 | 193,847.0 | -0.93% |
| May 29, 2026 | $308.6 | $303.8 | $4.87 | 282,199.0 | -1.53% |
| May 28, 2026 | $310.4 | $304.2 | $6.19 | 130,164.0 | -1.32% |
| May 27, 2026 | $315.0 | $309.0 | $6.02 | 279,101.0 | +0.42% |
| May 26, 2026 | $312.4 | $307.6 | $4.82 | 174,464.0 | +1.38% |
| May 22, 2026 | $309.4 | $303.7 | $5.70 | 178,746.0 | +0.47% |
| May 21, 2026 | $307.1 | $299.4 | $7.73 | 171,961.0 | -0.19% |
| May 20, 2026 | $307.8 | $299.7 | $8.13 | 170,503.0 | +1.19% |
| May 19, 2026 | $303.3 | $295.8 | $7.44 | 245,367.0 | -0.85% |
| May 18, 2026 | $310.1 | $304.6 | $5.59 | 180,228.0 | -0.63% |
| May 15, 2026 | $313.5 | $305.5 | $8.01 | 186,126.0 | -2.71% |
| May 14, 2026 | $316.9 | $311.3 | $5.69 | 176,994.0 | +1.56% |
| May 13, 2026 | $314.4 | $307.4 | $6.99 | 209,245.0 | -0.90% |
| May 12, 2026 | $314.6 | $308.0 | $6.54 | 343,967.0 | +1.01% |
| May 11, 2026 | $311.8 | $307.4 | $4.39 | 166,376.0 | +0.54% |
| May 08, 2026 | $311.6 | $307.6 | $4.03 | 144,888.0 | -0.48% |
| May 07, 2026 | $317.1 | $308.6 | $8.53 | 217,607.0 | -1.59% |
| May 06, 2026 | $316.5 | $307.8 | $8.64 | 452,966.0 | +3.24% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $315.9 | $296.4 | $19.57 | 923,743.0 | +3.25% |
| May, 2026 | $317.1 | $295.8 | $21.27 | 4,433,726.0 | -0.63% |
| Apr, 2026 | $309.7 | $262.2 | $47.50 | 5,824,347.0 | +15.24% |
| Mar, 2026 | $284.5 | $250.9 | $33.59 | 7,419,975.0 | -6.11% |
| Feb, 2026 | $296.7 | $258.0 | $38.72 | 6,546,666.0 | +8.51% |
| Jan, 2026 | $286.7 | $255.0 | $31.65 | 7,139,652.0 | +1.42% |
Applied Industrial Technologies Inc Stock (AIT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $268.3 | $253.7 | $14.57 | 6,225,306.0 | +0.90% |
| 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% |
1.28%
0.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):