Applied Industrial Technologies, Inc. (AIT) NYSE

310.82

-2.88(-0.92%)

Updated at May 13 10:29AM

Currency In USD

AIT Historical Return

If you invested $1000 in Applied Industrial Technologies, Inc. (AIT) 10 years ago, it would be worth $8,240.19 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,183, while $1000 invested 1 year ago would be worth $1,349.05. This corresponds to total returns of 724.02%, 218.3%, 34.9%, respectively, with annualized returns of 23.46%, 26.04%, 34.9%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AIT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 25, 2026	267.38	266	266	269.3	262.35	286,442
March 24, 2026	260.37	264.14	264.14	269.14	258.21	413,440
March 23, 2026	261	262.23	262.23	268.79	257.95	495,536
March 20, 2026	256.07	253.77	253.77	257.39	250.9	1.09M
March 19, 2026	256.26	256.58	256.58	258.39	251.98	387,417
March 18, 2026	260.3	258.51	258.51	264.96	258.5	342,818
March 17, 2026	259.41	261.37	261.37	263.03	255.91	260,697
March 16, 2026	257.74	256.83	256.83	258.83	254.65	288,239
March 13, 2026	262.23	255.65	255.65	263.51	251.4	309,406
March 12, 2026	269.68	259.88	259.88	275.18	259.77	373,695
March 11, 2026	262.92	270.13	270.13	270.24	262.38	366,482
March 10, 2026	267.29	264.31	264.31	270.97	264.04	265,362
March 09, 2026	264.15	267.57	267.57	268.41	259.44	244,530
March 06, 2026	270.29	267.78	267.78	271.88	265.73	309,000
March 05, 2026	277.22	274.97	274.97	281.06	273.97	257,344
March 04, 2026	278.43	279.91	279.91	280.81	276.33	206,861
March 03, 2026	276.89	277.7	277.7	279.52	273.27	200,131
March 02, 2026	279.42	283.54	283.54	284.49	276.82	168,000
February 27, 2026	280.28	282.58	282.58	283.35	277.23	208,800
February 26, 2026	286.38	283.5	283.5	288.74	279.63	229,204
February 25, 2026	280.98	280.76	280.76	284.31	278.01	197,011
February 24, 2026	280.32	282.27	282.27	283.17	278.85	210,900
February 23, 2026	279.67	278.74	278.74	280.49	271.96	347,704
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