Applied Industrial Technologies, Inc. - AIT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	275	278.77	278.77	278.9	273.47	276,000
January 12, 2026	270.24	273.7	273.7	274.3	270.24	247,833
January 09, 2026	266.6	272.25	272.25	273	264.83	258,619
January 08, 2026	259.35	264.62	264.62	265.48	259.35	234,539
January 07, 2026	265.05	260.8	260.8	265.46	257.35	219,638
January 06, 2026	261.62	265.39	265.39	266.89	256.46	350,212
January 05, 2026	259	263.15	263.15	267.99	259	295,933
January 02, 2026	258.87	259.63	259.63	261.21	255.25	177,500
December 31, 2025	260.25	256.77	256.77	261.4	256.58	157,700
December 30, 2025	262.45	261.16	261.16	263.71	260.99	157,900
December 29, 2025	264.66	263.4	263.4	265.56	261.84	190,800
December 26, 2025	264.76	264.78	264.78	265.56	262.04	110,335
December 24, 2025	264.21	264.33	264.33	265.32	263.14	93,506
December 23, 2025	263.93	263.58	263.58	264.92	262.24	150,800
December 22, 2025	262.99	263.48	263.48	265.13	260.68	289,700
December 19, 2025	259.9	262.41	262.41	264.42	259.74	1.19M
December 18, 2025	258.93	259.48	259.48	260.33	256.23	350,500
December 17, 2025	257.75	256.73	256.73	260.19	255.03	279,808
December 16, 2025	260.59	258.47	258.47	261.09	256.17	367,047
December 15, 2025	263.27	259.81	259.81	263.44	257.4	361,400
December 12, 2025	264.87	261.74	261.74	264.87	259.55	263,639
December 11, 2025	265.97	262.84	262.84	268.27	261.91	359,044
December 10, 2025	255.32	264.32	264.32	266.28	255.17	286,700
December 09, 2025	254.25	257.3	257.3	260.57	253.69	324,162
December 08, 2025	258.07	257.25	257.25	259.7	255.12	302,100
December 05, 2025	258.85	257.91	257.91	259.7	255.88	221,800
December 04, 2025	260.14	258.83	258.83	262.92	258.65	258,038
December 03, 2025	257.71	260.88	260.88	260.95	256.23	265,000
December 02, 2025	257.61	257.32	257.32	259.72	254.7	185,546
December 01, 2025	256.62	256.44	256.44	260.17	255.77	230,838
November 28, 2025	258.44	258.82	258.82	259.56	256.68	131,800
November 26, 2025	255.22	257.32	257.32	259.34	255.22	241,200
November 25, 2025	250.55	255.78	255.78	256.35	249.39	282,605
November 24, 2025	248.27	249.05	249.05	252.61	244.23	282,623
November 21, 2025	243.52	248.92	248.92	252.38	243.02	308,800
November 20, 2025	248.08	242.52	242.52	253.63	242.48	284,603
November 19, 2025	243	243.79	243.79	245.73	241.58	277,100
November 18, 2025	239.33	242.61	242.61	243.47	239.04	251,005
November 17, 2025	249.02	240.63	240.63	249.72	238.72	221,937
November 14, 2025	247.5	248.96	248.96	250.56	245.39	229,011
November 13, 2025	255.34	250.89	250.43	258.57	250.03	237,642
November 12, 2025	256.64	256.26	255.79	260.51	255.85	259,100
November 11, 2025	259.68	255.53	255.06	259.68	255.14	193,600
November 10, 2025	259.74	259.74	259.26	262.93	258.2	214,720
November 07, 2025	257.71	258.92	258.92	260.83	255.35	221,799
November 06, 2025	260	259.66	259.66	262.7	256.69	290,126
November 05, 2025	255.66	257.9	257.9	260.11	253	361,743
November 04, 2025	251.71	256.47	256.47	256.68	250.88	287,343
November 03, 2025	256.21	253.33	253.33	257.51	251.29	244,009
October 31, 2025	255.95	257.09	257.09	257.92	253.38	301,116
October 30, 2025	253.7	255.91	255.91	262.71	250.65	332,419
October 29, 2025	256.06	254.1	254.1	260.42	250.3	370,100
October 28, 2025	251.97	258.03	258.03	266.44	247.5	341,832
October 27, 2025	262.73	260	260	263.2	258.93	237,417
October 24, 2025	261.74	260.29	260.29	263.3	259.83	256,642
October 23, 2025	256.52	260	260	261.19	254.82	418,400
October 22, 2025	259.15	253.5	253.5	260	253.42	198,900
October 21, 2025	248.59	258.78	258.78	259.95	248.59	394,228
October 20, 2025	250.1	249.57	249.57	251.69	247.71	179,812
October 17, 2025	245.34	247.92	247.92	248.45	239.55	662,400

Applied Industrial Technologies, Inc. (AIT) NYSE