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 $8,349.47 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4,034.25, while $1000 invested 1 year ago would be worth $1,465.28. This corresponds to total returns of 734.95%, 303.42%, 46.53%, respectively, with annualized returns of 23.63%, 32.16%, 46.53%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 04, 2026 | 299.41 | 303.99 | 303.99 | 306.35 | 299.41 | 350,204 |
| May 01, 2026 | 306.87 | 302.99 | 302.99 | 306.87 | 300.04 | 211,194 |
| April 30, 2026 | 297.01 | 305.75 | 305.75 | 306.65 | 297.01 | 321,547 |
| April 29, 2026 | 302.38 | 296.57 | 296.57 | 305.62 | 295.91 | 433,673 |
| April 28, 2026 | 299.61 | 301.24 | 301.24 | 309.67 | 296.31 | 591,872 |
| April 27, 2026 | 294.4 | 298.1 | 298.1 | 300.42 | 291.56 | 374,795 |
| April 24, 2026 | 293.25 | 293.35 | 293.35 | 295.24 | 291.96 | 131,976 |
| April 23, 2026 | 292.29 | 294.4 | 294.4 | 296.13 | 290 | 184,251 |
| April 22, 2026 | 295.35 | 289.82 | 289.82 | 295.97 | 287.8 | 174,055 |
| April 21, 2026 | 294.62 | 293.59 | 293.59 | 297.28 | 291.63 | 174,533 |
| April 20, 2026 | 292.18 | 293.92 | 293.92 | 294.14 | 290.22 | 191,988 |
| April 17, 2026 | 288.05 | 291.03 | 291.03 | 294.77 | 287.09 | 335,715 |
| April 16, 2026 | 284.3 | 284.39 | 284.39 | 288.36 | 283.45 | 205,375 |
| April 15, 2026 | 290.69 | 284.56 | 284.56 | 291.82 | 284.17 | 281,649 |
| April 14, 2026 | 293.11 | 292.01 | 292.01 | 294.81 | 290.77 | 173,580 |
| April 13, 2026 | 287.27 | 293.26 | 293.26 | 294.35 | 286.67 | 359,763 |
| April 10, 2026 | 286.93 | 289.01 | 289.01 | 290.61 | 286.05 | 249,435 |
| April 09, 2026 | 279.84 | 286.41 | 286.41 | 288 | 276.24 | 348,722 |
| April 08, 2026 | 282.07 | 280.74 | 280.74 | 287.56 | 279.54 | 436,589 |
| April 07, 2026 | 268.42 | 272.54 | 272.54 | 273.89 | 266.6 | 245,489 |
| April 06, 2026 | 266.48 | 269.55 | 269.55 | 269.64 | 263.28 | 127,806 |
| April 02, 2026 | 264.7 | 267.12 | 267.12 | 273.25 | 262.17 | 139,625 |
| April 01, 2026 | 267.43 | 269.36 | 269.36 | 271.03 | 266.35 | 274,898 |
| March 31, 2026 | 262.19 | 265.32 | 265.32 | 268.36 | 260.13 | 244,366 |
| March 30, 2026 | 262.56 | 258.01 | 258.01 | 264.15 | 256.25 | 223,711 |
| March 27, 2026 | 263 | 260.67 | 260.67 | 263 | 255.1 | 244,218 |
| March 26, 2026 | 266.17 | 260.51 | 260.51 | 266.25 | 259.19 | 270,593 |