Applied Industrial Technologies, Inc. (AIT) NYSE

Currency In USD

AD

AIT Historical Return

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.

AD

AIT Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 31, 2026345.82345.21345.21346.63337.48212,454
July 30, 2026341.06339.85339.85341.19331.42253,048
July 29, 2026344.88334.36334.36344.88331.92245,548
July 28, 2026350.22348.04348.04352.76345.51287,325
July 27, 2026347.88349.31349.31349.89344.43231,617
July 23, 2026340.15344.08344.08346.65340.15248,691
July 22, 2026340.9341.44341.44345.38338.53213,044
July 21, 2026340.06341.13341.13342.23333.2235,146
July 20, 2026339.15335.94335.94339.64333.45281,144
July 17, 2026325.75336.41336.41336.8325.75671,599
July 16, 2026330.21332.13332.13333.34325.88288,724
July 15, 2026324.84327.65327.65327.91321.76308,468
July 14, 2026333.41327.49327.49335.78327.2274,111
July 13, 2026328.93329.35329.35335.19326.38269,706
July 10, 2026322.4331.15331.15332.37322.4281,610
July 09, 2026318.56322.49322.49324.08317.18251,001
July 08, 2026312.68315.88315.88316.79310.04207,289
July 07, 2026325.7315.33315.33326.81314.3432,202
July 06, 2026330.85328.53328.53331.71327.11256,570
July 02, 2026333.94330.85330.85334.36327.4313,848
July 01, 2026340.24332.08332.08340.24331.93198,487
June 30, 2026336.06338.15338.15340.37334234,131
June 29, 2026334.33334.16334.16339.23333.21357,556
June 26, 2026343.64337.08337.08343.64333.73462,521
June 25, 2026335.97343.54343.54345.48335.97292,791
June 24, 2026331.97333.78333.78338.26330.1298,182
June 23, 2026333.4330.9330.9335.59329.01250,205
June 22, 2026336.93338.07338.07339.99335.26271,353
June 18, 2026333.38337.96337.96340.37333.38485,771
June 17, 2026324.43329.89329.89335.96324492,660
June 16, 2026319.42324.38324.38327318.82423,337
June 15, 2026323.01316.18316.18323.03316.05489,659
June 12, 2026324.35320.11320.11324.83316.76308,423
June 11, 2026317.22318.89318.89321.58314.94216,170
June 10, 2026323.13314.08314.08326.41313.84202,104
June 09, 2026318.34322.81322.81324.34316.12223,907
June 08, 2026318.95314.42314.42318.95312.95221,488
June 05, 2026315.86315.29315.29316.33311.79199,697
June 04, 2026315.94313.67313.67315.94311.27184,860
June 03, 2026308.79313.39313.39314.47307.98177,415
June 02, 2026302.4308.31308.31308.58301.91136,691
June 01, 2026299.9300.98300.98302.59296.37193,846
May 29, 2026307.14303.81303.81308.63303.76266,013
May 28, 2026310.37308.53308.53310.37304.18129,849
May 27, 2026312.63312.65312.65314.97308.95279,101
May 26, 2026309.07311.33311.33312.45307.63174,711
May 22, 2026307.17307.1307.1309.39303.6956,220
May 21, 2026305.01305.66305.66307.09299.36117,338
May 20, 2026304.08306.25306.25307.82299.69170,503
May 19, 2026302.92302.64302.64303.27295.83245,369
May 18, 2026307.37305.22305.22310.15304.56180,228
May 15, 2026313.36307.17307.17313.52305.51186,126
May 14, 2026313.89315.72315.72316.94311.26176,994
May 13, 2026313.77310.87310.87314.35307.36209,245
May 12, 2026311.58313.7313.7314.55308.01271,809
May 11, 2026309.31310.55310.55311.82307.43166,376
May 08, 2026311.13308.87308.87311.65307.62144,888
May 07, 2026315.5310.37310.37317.1308.57180,907
May 06, 2026309.78315.39315.39316.46307.82452,964
May 05, 2026305.34305.48305.48308.06303.75161,225
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved