Applied Industrial Technologies, Inc. (AIT) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AIT Historical Return
If you invested $1000 in Applied Industrial Technologies, Inc. (AIT) 10 years ago, it would be worth $6,241.37 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,009.87, while $1000 invested 1 year ago would be worth $1,185.32. This corresponds to total returns of 524.14%, 200.99%, 18.53%, respectively, with annualized returns of 20.08%, 24.64%, 18.53%.
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:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 304.53 | 301.48 | 301.48 | 304.54 | 298.4 | 184,652 |
| November 10, 2026 | 296.79 | 298.92 | 298.92 | 299.9 | 295.05 | 189,259 |
| November 09, 2026 | 289.31 | 297.32 | 297.32 | 300.18 | 288.92 | 270,364 |
| November 06, 2026 | 284.42 | 283.39 | 283.39 | 284.42 | 279.24 | 279,922 |
| November 05, 2026 | 295.16 | 280.9 | 280.9 | 299.46 | 280.6 | 293,158 |
| November 04, 2026 | 311.64 | 298.29 | 298.29 | 311.64 | 293.29 | 622,933 |
| November 03, 2026 | 301.53 | 305.15 | 305.15 | 307.69 | 298.51 | 304,281 |
| November 02, 2026 | 297.97 | 298.5 | 298.5 | 303.1 | 297.2 | 341,937 |
| October 30, 2026 | 301.1 | 294.12 | 294.12 | 303.47 | 292.65 | 317,580 |
| October 29, 2026 | 302.76 | 302.43 | 302.43 | 306.24 | 300.83 | 282,019 |
| October 28, 2026 | 296.96 | 299.1 | 299.1 | 302.61 | 296.16 | 469,087 |
| October 27, 2026 | 311 | 297.58 | 297.58 | 318.44 | 292.81 | 680,642 |
| October 26, 2026 | 320.98 | 324.68 | 324.68 | 326.46 | 320.16 | 422,394 |
| October 23, 2026 | 316.16 | 317 | 317 | 317.76 | 312.26 | 325,740 |
| October 22, 2026 | 336.81 | 319.4 | 319.4 | 340.99 | 313.15 | 325,295 |
| October 21, 2026 | 332.47 | 338.89 | 338.89 | 340 | 332.01 | 185,577 |
| October 20, 2026 | 331.65 | 330.8 | 330.8 | 333.32 | 327.51 | 203,715 |
| October 19, 2026 | 333.34 | 333.82 | 333.82 | 338.01 | 330.1 | 242,732 |
| October 16, 2026 | 333.48 | 330.48 | 330.48 | 336.65 | 328.4 | 278,595 |
| October 15, 2026 | 331.61 | 333.83 | 333.83 | 335.81 | 327.61 | 210,462 |
| October 14, 2026 | 330.41 | 335 | 335 | 339.01 | 329.03 | 346,243 |
| October 13, 2026 | 335.36 | 332.85 | 332.85 | 335.83 | 329.8 | 236,311 |
| October 12, 2026 | 334.6 | 333.81 | 333.81 | 338.68 | 333.6 | 175,446 |
| October 09, 2026 | 332.76 | 335.38 | 335.38 | 337.89 | 330.78 | 130,310 |
| October 08, 2026 | 334.3 | 332.12 | 332.12 | 335.22 | 329.9 | 196,825 |
| October 07, 2026 | 340.81 | 334.58 | 334.58 | 342.17 | 332.99 | 206,515 |
| October 06, 2026 | 347.42 | 344.99 | 344.99 | 349.79 | 344.58 | 225,583 |
| October 05, 2026 | 342.85 | 345.79 | 345.79 | 352.01 | 341.54 | 318,194 |
| October 02, 2026 | 343.95 | 343.45 | 343.45 | 348.18 | 338.57 | 268,174 |
| October 01, 2026 | 331.26 | 339.39 | 339.39 | 339.86 | 330.42 | 187,770 |
| September 30, 2026 | 336.99 | 332.29 | 332.29 | 337.57 | 332 | 321,037 |
| September 29, 2026 | 337.42 | 336.15 | 336.15 | 340.66 | 332.97 | 194,001 |
| September 28, 2026 | 332.07 | 337.42 | 337.42 | 339.21 | 331.83 | 232,036 |
| September 25, 2026 | 331.79 | 333.39 | 333.39 | 334.35 | 330.81 | 166,069 |
| September 24, 2026 | 332.97 | 332.02 | 332.02 | 335.82 | 329.71 | 173,870 |
| September 23, 2026 | 329.39 | 333.47 | 333.47 | 334.86 | 329.39 | 237,761 |
| September 22, 2026 | 323.62 | 329.79 | 329.79 | 330.24 | 320.12 | 356,557 |
| September 21, 2026 | 318.02 | 320.39 | 320.39 | 324.39 | 314.44 | 263,238 |
| September 18, 2026 | 320.35 | 321.84 | 321.84 | 321.94 | 313.14 | 949,713 |
| September 17, 2026 | 320.71 | 316.98 | 316.98 | 320.71 | 313.63 | 238,636 |
| September 16, 2026 | 317.73 | 315.11 | 315.11 | 321.75 | 312.25 | 361,744 |
| September 15, 2026 | 321.67 | 315.82 | 315.82 | 321.67 | 314.27 | 222,631 |
| September 11, 2026 | 322.2 | 323.78 | 323.78 | 324.16 | 319.79 | 231,232 |
| September 10, 2026 | 322.9 | 318.58 | 318.58 | 322.9 | 316.01 | 222,164 |
| September 09, 2026 | 326.66 | 324.85 | 324.85 | 326.66 | 322.08 | 231,873 |
| September 08, 2026 | 325.57 | 326.66 | 326.66 | 327.73 | 321.65 | 363,551 |
| September 04, 2026 | 319.18 | 325.57 | 325.57 | 326.24 | 319.08 | 195,257 |
| September 03, 2026 | 321.48 | 322.46 | 322.46 | 322.59 | 314.85 | 249,268 |
| September 02, 2026 | 319.54 | 319.45 | 319.45 | 323.01 | 315.77 | 224,891 |
| September 01, 2026 | 322.37 | 319.11 | 319.11 | 324 | 317.88 | 339,423 |
| August 31, 2026 | 322.48 | 323.98 | 323.98 | 324.76 | 318.67 | 364,221 |
| August 28, 2026 | 340.68 | 322.22 | 322.22 | 340.96 | 318.27 | 509,980 |
| August 27, 2026 | 340 | 338.39 | 338.39 | 340.78 | 336.28 | 193,654 |
| August 26, 2026 | 337.96 | 342.44 | 342.44 | 343.71 | 336.7 | 194,189 |
| August 25, 2026 | 342.69 | 335.64 | 335.64 | 343.34 | 335.19 | 195,226 |
| August 24, 2026 | 341.61 | 338.75 | 338.75 | 344.5 | 336.42 | 195,418 |
| August 21, 2026 | 342.96 | 341.62 | 341.62 | 342.96 | 339.27 | 211,747 |
| August 20, 2026 | 343.82 | 340.34 | 340.34 | 345.38 | 337.8 | 180,619 |
| August 19, 2026 | 356.59 | 346.19 | 346.19 | 356.59 | 346.1 | 300,169 |
| August 18, 2026 | 357.97 | 354.35 | 354.35 | 357.97 | 352.69 | 296,516 |
AD
