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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	260.57	261.43	261.43	263.42	259.83	115,139
September 25, 2025	257.5	259.1	259.1	259.88	256.83	194,200
September 24, 2025	264.34	259.37	259.37	267.33	258.52	217,322
September 23, 2025	266.34	264.9	264.9	270.71	264.69	185,000
September 22, 2025	260.3	265.48	265.48	266.49	259.99	184,600
September 19, 2025	262.83	260.45	260.45	263.13	257.52	588,800
September 18, 2025	261.63	262.77	262.77	263.94	259.2	174,623
September 17, 2025	262.51	259.5	259.5	266.6	258	230,200
September 16, 2025	264.46	262.58	262.58	265.68	258.28	229,326
September 15, 2025	263.59	262.83	262.83	266.14	261.85	174,640
September 12, 2025	269.22	263.19	263.19	269.75	262.77	166,022
September 11, 2025	265.18	269.68	269.68	270.08	263.96	256,346
September 10, 2025	261.19	263.45	263.45	267.41	261.15	166,707
September 09, 2025	264.6	261.61	261.61	265.27	259.18	152,000
September 08, 2025	265.55	266.22	266.22	266.96	263.22	197,102
September 05, 2025	269.45	265.44	265.44	270.48	263.51	219,243
September 04, 2025	262.28	267.96	267.96	267.99	261.06	192,400
September 03, 2025	262.71	261.53	261.53	263.43	260.02	145,400
September 02, 2025	259.31	263.15	263.15	263.46	258.98	131,443
August 29, 2025	265.73	263.58	263.58	269.75	262.57	154,024
August 28, 2025	269.22	266.47	266.47	270	265.47	207,648
August 27, 2025	265.97	268.4	268.4	269.02	264.9	340,404
August 26, 2025	264.46	266.99	266.99	267.32	262.26	200,420
August 25, 2025	266.3	264.21	264.21	266.66	263.82	195,400
August 22, 2025	260.38	267.11	267.11	269.35	260.11	264,100
August 21, 2025	261.5	258.76	258.76	263.37	258.05	235,907
August 20, 2025	262.84	262.46	262.46	264.39	258.54	229,607
August 19, 2025	262.38	262.92	262.92	266.04	262.16	160,900
August 18, 2025	255.14	262.36	262.36	262.73	255.14	394,077
August 15, 2025	269.96	255.01	255.01	270.88	255	579,404
August 14, 2025	268.5	273.04	272.58	280.95	266.73	443,215
August 13, 2025	271.81	275.72	275.26	275.76	269.82	321,900
August 12, 2025	264.55	270.68	270.22	270.94	263.78	340,808
August 11, 2025	263.12	262.51	262.07	263.79	260.28	298,800
August 08, 2025	264.65	263.13	263.13	265.32	262.34	280,400
August 07, 2025	267.1	263.43	263.43	267.11	262.05	245,438
August 06, 2025	269.49	264.97	264.97	269.49	264.29	326,600
August 05, 2025	268.08	269.28	269.28	270.6	265.54	317,900
August 04, 2025	265.29	267.16	267.16	267.91	264.42	259,241
August 01, 2025	267.53	264.18	264.18	267.53	260.11	409,501
July 31, 2025	271.32	271.5	271.5	273.87	269.99	401,600
July 30, 2025	274.41	273.62	273.62	276.83	271.54	375,628
July 29, 2025	276.01	272.4	272.4	276.23	271.84	290,200
July 28, 2025	272.77	274.69	274.69	274.76	271.08	401,378
July 25, 2025	269	272.13	272.13	272.14	267.9	201,900
July 24, 2025	266.91	268.07	268.07	269.02	264.99	370,507
July 23, 2025	266.07	267.01	267.01	270	264.31	330,800
July 22, 2025	260.92	264.89	264.89	265.7	259.27	293,100
July 21, 2025	262.39	260.2	260.2	263.77	257.7	343,108
July 18, 2025	263.18	260.7	260.7	263.96	259.73	370,772
July 17, 2025	257.4	261.93	261.93	262.78	257.4	342,208
July 16, 2025	255.53	255.52	255.52	256.32	250.42	247,500
July 15, 2025	258.05	254.41	254.41	258.28	252.97	280,650
July 14, 2025	254.17	256.98	256.98	257.25	252.66	432,100
July 11, 2025	253.53	253.91	253.91	254.44	251.78	345,000
July 10, 2025	251.48	255.95	255.95	258.31	251.14	493,349
July 09, 2025	250.09	251.4	251.4	251.7	245.48	405,000
July 08, 2025	244.37	247.66	247.66	249.33	244.37	433,500
July 07, 2025	243.69	244.15	244.15	246.58	241.59	312,400
July 03, 2025	246.86	245.74	245.74	247.09	244.08	307,741

Applied Industrial Technologies, Inc. (AIT) NYSE