Applied Industrial Technologies, Inc. - AIT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	257.71	258.92	258.92	260.83	255.35	221,799
November 06, 2025	260	259.66	259.66	262.7	256.69	290,126
November 05, 2025	255.66	257.9	257.9	260.11	253	361,743
November 04, 2025	251.71	256.47	256.47	256.68	250.88	287,343
November 03, 2025	256.21	253.33	253.33	257.51	251.29	244,009
October 31, 2025	255.95	257.09	257.09	257.92	253.38	301,116
October 30, 2025	253.7	255.91	255.91	262.71	250.65	332,419
October 29, 2025	256.06	254.1	254.1	260.42	250.3	370,100
October 28, 2025	251.97	258.03	258.03	266.44	247.5	341,832
October 27, 2025	262.73	260	260	263.2	258.93	237,417
October 24, 2025	261.74	260.29	260.29	263.3	259.83	256,642
October 23, 2025	256.52	260	260	261.19	254.82	418,400
October 22, 2025	259.15	253.5	253.5	260	253.42	198,900
October 21, 2025	248.59	258.78	258.78	259.95	248.59	394,228
October 20, 2025	250.1	249.57	249.57	251.69	247.71	179,812
October 17, 2025	245.34	247.92	247.92	248.45	239.55	662,400
October 16, 2025	249.12	244.84	244.84	249.65	242.79	288,227
October 15, 2025	252.05	247.97	247.97	255.3	245.53	309,211
October 14, 2025	244.44	252.95	252.95	256.36	238.34	220,400
October 13, 2025	248.14	246.74	246.74	250.66	246.74	148,226
October 10, 2025	250.97	246.04	246.04	252.73	244.99	234,900
October 09, 2025	255.96	251.03	251.03	256.4	248.84	389,000
October 08, 2025	253.55	255.19	255.19	256.18	252.31	278,128
October 07, 2025	260.49	252.74	252.74	261.25	252.59	228,800
October 06, 2025	260.81	259.04	259.04	263.94	256.97	188,300
October 03, 2025	260.38	258.41	258.41	260.7	257.55	222,500
October 02, 2025	258.37	259.16	259.16	260.61	256.82	232,000
October 01, 2025	259.24	257.98	257.98	261.46	257.28	156,600
September 30, 2025	258.04	261.05	261.05	261.54	256.5	226,336
September 29, 2025	262.46	258.44	258.44	262.46	256.89	194,400
September 26, 2025	260.57	261.43	261.43	263.42	259.83	115,139
September 25, 2025	257.5	259.1	259.1	259.88	256.83	194,200
September 24, 2025	264.34	259.37	259.37	267.33	258.52	217,322
September 23, 2025	266.34	264.9	264.9	270.71	264.69	185,000
September 22, 2025	260.3	265.48	265.48	266.49	259.99	184,600
September 19, 2025	262.83	260.45	260.45	263.13	257.52	588,800
September 18, 2025	261.63	262.77	262.77	263.94	259.2	174,623
September 17, 2025	262.51	259.5	259.5	266.6	258	230,200
September 16, 2025	264.46	262.58	262.58	265.68	258.28	229,326
September 15, 2025	263.59	262.83	262.83	266.14	261.85	174,640
September 12, 2025	269.22	263.19	263.19	269.75	262.77	166,022
September 11, 2025	265.18	269.68	269.68	270.08	263.96	256,346
September 10, 2025	261.19	263.45	263.45	267.41	261.15	166,707
September 09, 2025	264.6	261.61	261.61	265.27	259.18	152,000
September 08, 2025	265.55	266.22	266.22	266.96	263.22	197,102
September 05, 2025	269.45	265.44	265.44	270.48	263.51	219,243
September 04, 2025	262.28	267.96	267.96	267.99	261.06	192,400
September 03, 2025	262.71	261.53	261.53	263.43	260.02	145,400
September 02, 2025	259.31	263.15	263.15	263.46	258.98	131,443
August 29, 2025	265.73	263.58	263.58	269.75	262.57	154,024
August 28, 2025	269.22	266.47	266.47	270	265.47	207,648
August 27, 2025	265.97	268.4	268.4	269.02	264.9	340,404
August 26, 2025	264.46	266.99	266.99	267.32	262.26	200,420
August 25, 2025	266.3	264.21	264.21	266.66	263.82	195,400
August 22, 2025	260.38	267.11	267.11	269.35	260.11	264,100
August 21, 2025	261.5	258.76	258.76	263.37	258.05	235,907
August 20, 2025	262.84	262.46	262.46	264.39	258.54	229,607
August 19, 2025	262.38	262.92	262.92	266.04	262.16	160,900
August 18, 2025	255.14	262.36	262.36	262.73	255.14	394,077
August 15, 2025	269.96	255.01	255.01	270.88	255	579,404

Applied Industrial Technologies, Inc. (AIT) NYSE