loading

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 24, 2024, is $242.83.
  • 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 684.21% to $242.83 now.
  • The 52-week high stock price for AIT is $282.98, representing a 16.53% increase from the current share price, occurred on November 27, 2024.
  • The 52-week low stock price for AIT is $163.50, indicating a -32.67% decrease from the current share price, occurred on January 09, 2024.
  • The closing price of Applied Industrial Technologies Inc (AIT) stock in the beginning of 2023 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:
Date High Low High - Low Volume % Change
Dec 24, 2024 $243.2 $240.5 $2.66 34,172.0 +0.71%
Dec 23, 2024 $243.0 $238.2 $4.76 276,408.0 +0.22%
Dec 20, 2024 $244.9 $239.5 $5.47 836,535.0 -1.18%
Dec 19, 2024 $250.4 $242.9 $7.49 317,927.0 -0.41%
Dec 18, 2024 $256.3 $243.1 $13.24 381,931.0 -3.87%
Dec 17, 2024 $258.2 $252.7 $5.47 404,554.0 -1.75%
Dec 16, 2024 $261.3 $258.2 $3.09 380,663.0 -1.24%
Dec 13, 2024 $267.9 $262.0 $5.88 289,192.0 -2.21%
Dec 12, 2024 $271.0 $266.7 $4.36 213,482.0 -0.98%
Dec 11, 2024 $275.4 $270.4 $5.05 239,525.0 +0.05%
Dec 10, 2024 $273.1 $268.6 $4.53 195,173.0 -0.53%
Dec 09, 2024 $275.6 $269.9 $5.67 209,740.0 -0.69%
Dec 06, 2024 $276.8 $272.0 $4.81 171,276.0 -0.43%
Dec 05, 2024 $278.6 $274.1 $4.49 116,739.0 -0.99%
Dec 04, 2024 $278.6 $275.0 $3.53 194,334.0 +0.23%
Dec 03, 2024 $277.6 $272.3 $5.29 231,004.0 +1.54%
Dec 02, 2024 $275.9 $272.0 $3.93 277,551.0 -0.66%
Nov 29, 2024 $278.1 $273.6 $4.49 127,519.0 +0.30%
Nov 27, 2024 $283.0 $273.1 $9.89 274,376.0 -2.35%
Nov 26, 2024 $282.3 $278.0 $4.27 371,796.0 +0.70%

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 2024

Month High Low High - Low Volume % Change
Dec, 2024 $278.6 $238.2 $40.34 4,770,206.0 -11.61%
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%

Applied Industrial Technologies Inc Stock (AIT) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $133.7 $121.3 $12.43 3,858,368.0 -4.88%
Nov, 2022 $132.7 $122.5 $10.23 3,414,607.0 +6.52%
Oct, 2022 $127.4 $103.3 $24.07 4,273,831.0 +21.02%
Sep, 2022 $111.2 $96.43 $14.75 3,516,989.0 -3.06%
Aug, 2022 $121.2 $99.78 $21.42 3,989,039.0 +5.40%
Jul, 2022 $101.0 $88.09 $12.86 2,448,661.0 +4.60%
Jun, 2022 $107.6 $89.52 $18.11 4,508,055.0 -7.00%
May, 2022 $111.7 $96.56 $15.12 4,508,175.0 -1.22%
Apr, 2022 $107.4 $95.09 $12.31 4,075,394.0 +1.98%
Mar, 2022 $103.6 $97.13 $6.46 3,905,699.0 +1.54%
Feb, 2022 $101.8 $93.98 $7.85 2,699,278.0 +3.18%
Jan, 2022 $105.3 $94.38 $10.88 2,213,677.0 -4.60%
industrial_distribution CNM
$51.34
price up icon 0.37%
industrial_distribution WCC
$179.91
price up icon 0.48%
$101.00
price down icon 0.31%
$134.73
price up icon 0.28%
$349.81
price up icon 0.86%
Cap:     |  Volume (24h):