Applied Industrial Technologies, Inc. (AIT) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Applied Industrial Technologies, Inc. (AIT) 10 years ago, it would be worth $8,473.49 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4,126.84, while $1000 invested 1 year ago would be worth $1,299.1. This corresponds to total returns of 747.35%, 312.68%, 29.91%, respectively, with annualized returns of 23.81%, 32.76%, 29.91%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 345.82 | 345.21 | 345.21 | 346.63 | 337.48 | 212,454 |
| July 30, 2026 | 341.06 | 339.85 | 339.85 | 341.19 | 331.42 | 253,048 |
| July 29, 2026 | 344.88 | 334.36 | 334.36 | 344.88 | 331.92 | 245,548 |
| July 28, 2026 | 350.22 | 348.04 | 348.04 | 352.76 | 345.51 | 287,325 |
| July 27, 2026 | 347.88 | 349.31 | 349.31 | 349.89 | 344.43 | 231,617 |
| July 23, 2026 | 340.15 | 344.08 | 344.08 | 346.65 | 340.15 | 248,691 |
| July 22, 2026 | 340.9 | 341.44 | 341.44 | 345.38 | 338.53 | 213,044 |
| July 21, 2026 | 340.06 | 341.13 | 341.13 | 342.23 | 333.2 | 235,146 |
| July 20, 2026 | 339.15 | 335.94 | 335.94 | 339.64 | 333.45 | 281,144 |
| July 17, 2026 | 325.75 | 336.41 | 336.41 | 336.8 | 325.75 | 671,599 |
| July 16, 2026 | 330.21 | 332.13 | 332.13 | 333.34 | 325.88 | 288,724 |
| July 15, 2026 | 324.84 | 327.65 | 327.65 | 327.91 | 321.76 | 308,468 |
| July 14, 2026 | 333.41 | 327.49 | 327.49 | 335.78 | 327.2 | 274,111 |
| July 13, 2026 | 328.93 | 329.35 | 329.35 | 335.19 | 326.38 | 269,706 |
| July 10, 2026 | 322.4 | 331.15 | 331.15 | 332.37 | 322.4 | 281,610 |
| July 09, 2026 | 318.56 | 322.49 | 322.49 | 324.08 | 317.18 | 251,001 |
| July 08, 2026 | 312.68 | 315.88 | 315.88 | 316.79 | 310.04 | 207,289 |
| July 07, 2026 | 325.7 | 315.33 | 315.33 | 326.81 | 314.3 | 432,202 |
| July 06, 2026 | 330.85 | 328.53 | 328.53 | 331.71 | 327.11 | 256,570 |
| July 02, 2026 | 333.94 | 330.85 | 330.85 | 334.36 | 327.4 | 313,848 |
| July 01, 2026 | 340.24 | 332.08 | 332.08 | 340.24 | 331.93 | 198,487 |
| June 30, 2026 | 336.06 | 338.15 | 338.15 | 340.37 | 334 | 234,131 |
| June 29, 2026 | 334.33 | 334.16 | 334.16 | 339.23 | 333.21 | 357,556 |
| June 26, 2026 | 343.64 | 337.08 | 337.08 | 343.64 | 333.73 | 462,521 |
| June 25, 2026 | 335.97 | 343.54 | 343.54 | 345.48 | 335.97 | 292,791 |
| June 24, 2026 | 331.97 | 333.78 | 333.78 | 338.26 | 330.1 | 298,182 |
| June 23, 2026 | 333.4 | 330.9 | 330.9 | 335.59 | 329.01 | 250,205 |
| June 22, 2026 | 336.93 | 338.07 | 338.07 | 339.99 | 335.26 | 271,353 |
| June 18, 2026 | 333.38 | 337.96 | 337.96 | 340.37 | 333.38 | 485,771 |
| June 17, 2026 | 324.43 | 329.89 | 329.89 | 335.96 | 324 | 492,660 |
| June 16, 2026 | 319.42 | 324.38 | 324.38 | 327 | 318.82 | 423,337 |
| June 15, 2026 | 323.01 | 316.18 | 316.18 | 323.03 | 316.05 | 489,659 |
| June 12, 2026 | 324.35 | 320.11 | 320.11 | 324.83 | 316.76 | 308,423 |
| June 11, 2026 | 317.22 | 318.89 | 318.89 | 321.58 | 314.94 | 216,170 |
| June 10, 2026 | 323.13 | 314.08 | 314.08 | 326.41 | 313.84 | 202,104 |
| June 09, 2026 | 318.34 | 322.81 | 322.81 | 324.34 | 316.12 | 223,907 |
| June 08, 2026 | 318.95 | 314.42 | 314.42 | 318.95 | 312.95 | 221,488 |
| June 05, 2026 | 315.86 | 315.29 | 315.29 | 316.33 | 311.79 | 199,697 |
| June 04, 2026 | 315.94 | 313.67 | 313.67 | 315.94 | 311.27 | 184,860 |
| June 03, 2026 | 308.79 | 313.39 | 313.39 | 314.47 | 307.98 | 177,415 |
| June 02, 2026 | 302.4 | 308.31 | 308.31 | 308.58 | 301.91 | 136,691 |
| June 01, 2026 | 299.9 | 300.98 | 300.98 | 302.59 | 296.37 | 193,846 |
| May 29, 2026 | 307.14 | 303.81 | 303.81 | 308.63 | 303.76 | 266,013 |
| May 28, 2026 | 310.37 | 308.53 | 308.53 | 310.37 | 304.18 | 129,849 |
| May 27, 2026 | 312.63 | 312.65 | 312.65 | 314.97 | 308.95 | 279,101 |
| May 26, 2026 | 309.07 | 311.33 | 311.33 | 312.45 | 307.63 | 174,711 |
| May 22, 2026 | 307.17 | 307.1 | 307.1 | 309.39 | 303.69 | 56,220 |
| May 21, 2026 | 305.01 | 305.66 | 305.66 | 307.09 | 299.36 | 117,338 |
| May 20, 2026 | 304.08 | 306.25 | 306.25 | 307.82 | 299.69 | 170,503 |
| May 19, 2026 | 302.92 | 302.64 | 302.64 | 303.27 | 295.83 | 245,369 |
| May 18, 2026 | 307.37 | 305.22 | 305.22 | 310.15 | 304.56 | 180,228 |
| May 15, 2026 | 313.36 | 307.17 | 307.17 | 313.52 | 305.51 | 186,126 |
| May 14, 2026 | 313.89 | 315.72 | 315.72 | 316.94 | 311.26 | 176,994 |
| May 13, 2026 | 313.77 | 310.87 | 310.87 | 314.35 | 307.36 | 209,245 |
| May 12, 2026 | 311.58 | 313.7 | 313.7 | 314.55 | 308.01 | 271,809 |
| May 11, 2026 | 309.31 | 310.55 | 310.55 | 311.82 | 307.43 | 166,376 |
| May 08, 2026 | 311.13 | 308.87 | 308.87 | 311.65 | 307.62 | 144,888 |
| May 07, 2026 | 315.5 | 310.37 | 310.37 | 317.1 | 308.57 | 180,907 |
| May 06, 2026 | 309.78 | 315.39 | 315.39 | 316.46 | 307.82 | 452,964 |
| May 05, 2026 | 305.34 | 305.48 | 305.48 | 308.06 | 303.75 | 161,225 |