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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	280.01	281.97	281.97	285.51	277.95	251,868
February 19, 2026	277.53	281.13	281.13	281.94	277.53	200,200
February 18, 2026	277.91	279.27	279.27	281.39	275.96	214,200
February 17, 2026	279.91	278.31	278.31	281.42	277.26	231,436
February 13, 2026	279.03	279.84	279.84	283.11	278.58	205,400
February 12, 2026	292.91	279.03	278.52	296.7	278.62	492,801
February 11, 2026	285.6	290.31	289.78	291.97	283.53	508,700
February 10, 2026	281.12	283.73	283.21	286.11	281.12	419,900
February 09, 2026	290.97	282.45	281.93	293.48	282	583,500
February 06, 2026	290.69	291.74	291.21	295.26	289.45	409,728
February 05, 2026	287.87	287.03	286.51	290.25	283.02	528,011
February 04, 2026	275	289.94	289.41	290.09	275	786,049
February 03, 2026	266.55	273.22	273.22	275.63	266.55	305,326
February 02, 2026	257.97	270.02	270.02	270.28	257.97	280,208
January 30, 2026	259	260.41	260.41	262.52	255.01	451,108
January 29, 2026	258.65	259.51	259.51	265.19	258.58	505,800
January 28, 2026	259.74	256.26	256.26	262.69	255.33	500,024
January 27, 2026	268.33	262.34	262.34	271.73	256.51	694,518
January 26, 2026	281.67	281.54	281.54	283.45	278.98	634,678
January 23, 2026	282.03	280.14	280.14	282.9	276.98	260,000
January 22, 2026	285.9	282.33	282.33	286.66	281.88	600,000
January 21, 2026	279.4	284	284	286.19	277.62	226,201
January 20, 2026	276.81	277.44	277.44	279.21	275.51	182,400
January 16, 2026	282.17	281.21	281.21	284.76	280.64	457,200
January 15, 2026	276.89	282.47	282.47	283.73	276.89	258,410
January 14, 2026	278.56	277.62	277.62	281.63	275.2	368,219
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

Applied Industrial Technologies, Inc. (AIT) NYSE