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 $8,285.89 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,808.66, while $1000 invested 1 year ago would be worth $1,314.4. This corresponds to total returns of 728.59%, 280.87%, 31.44%, respectively, with annualized returns of 23.54%, 30.68%, 31.44%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 17, 2026 | 358.33 | 358.78 | 358.78 | 361.38 | 355.79 | 322,528 |
| August 14, 2026 | 359.85 | 361.95 | 361.95 | 365.27 | 356.95 | 346,058 |
| August 13, 2026 | 365.95 | 357.62 | 357.62 | 374.8 | 350.86 | 479,476 |
| August 12, 2026 | 354.2 | 352.29 | 352.29 | 356.15 | 349.62 | 331,761 |
| August 11, 2026 | 359.97 | 352.35 | 352.35 | 363.59 | 352.34 | 240,046 |
| August 10, 2026 | 360.25 | 357.8 | 357.8 | 361.72 | 357.73 | 202,281 |
| August 07, 2026 | 359.36 | 359.9 | 359.9 | 361.12 | 356.28 | 129,408 |
| August 06, 2026 | 360 | 358.91 | 358.91 | 361.93 | 356.79 | 135,948 |
| August 05, 2026 | 358.87 | 358.14 | 358.14 | 362.93 | 356.31 | 297,318 |
| August 04, 2026 | 351.82 | 356.89 | 356.89 | 359.05 | 347.22 | 279,058 |
| August 03, 2026 | 345.36 | 351.9 | 351.9 | 351.96 | 345.36 | 164,906 |
| July 31, 2026 | 345.82 | 345.21 | 345.21 | 346.63 | 337.48 | 212,454 |
| July 30, 2026 | 341.06 | 339.85 | 339.85 | 341.19 | 331.42 | 253,048 |
| July 29, 2026 | 344.88 | 334.36 | 334.36 | 344.88 | 331.92 | 245,548 |
| July 28, 2026 | 350.22 | 348.04 | 348.04 | 352.76 | 345.51 | 287,325 |
| July 27, 2026 | 347.88 | 349.31 | 349.31 | 349.89 | 344.43 | 231,617 |
| July 23, 2026 | 340.15 | 344.08 | 344.08 | 346.65 | 340.15 | 248,691 |
| July 22, 2026 | 340.9 | 341.44 | 341.44 | 345.38 | 338.53 | 213,044 |
| July 21, 2026 | 340.06 | 341.13 | 341.13 | 342.23 | 333.2 | 235,146 |
| July 20, 2026 | 339.15 | 335.94 | 335.94 | 339.64 | 333.45 | 281,144 |
| July 17, 2026 | 325.75 | 336.41 | 336.41 | 336.8 | 325.75 | 671,599 |
| July 16, 2026 | 330.21 | 332.13 | 332.13 | 333.34 | 325.88 | 288,724 |
| July 15, 2026 | 324.84 | 327.65 | 327.65 | 327.91 | 321.76 | 308,468 |
| July 14, 2026 | 333.41 | 327.49 | 327.49 | 335.78 | 327.2 | 274,111 |
| July 13, 2026 | 328.93 | 329.35 | 329.35 | 335.19 | 326.38 | 269,706 |
| July 10, 2026 | 322.4 | 331.15 | 331.15 | 332.37 | 322.4 | 281,610 |
| July 09, 2026 | 318.56 | 322.49 | 322.49 | 324.08 | 317.18 | 251,001 |
| July 08, 2026 | 312.68 | 315.88 | 315.88 | 316.79 | 310.04 | 207,289 |
| July 07, 2026 | 325.7 | 315.33 | 315.33 | 326.81 | 314.3 | 432,202 |