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 $8,342.37 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4,041.41, while $1000 invested 1 year ago would be worth $1,283.66. This corresponds to total returns of 734.24%, 304.14%, 28.37%, respectively, with annualized returns of 23.62%, 32.22%, 28.37%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 06, 2026 | 330.85 | 328.53 | 328.53 | 331.71 | 327.11 | 256,570 |
| July 02, 2026 | 333.94 | 330.85 | 330.85 | 334.36 | 327.4 | 313,848 |
| July 01, 2026 | 340.24 | 332.08 | 332.08 | 340.24 | 331.93 | 198,487 |
| June 30, 2026 | 336.06 | 338.15 | 338.15 | 340.37 | 334 | 234,131 |
| June 29, 2026 | 334.33 | 334.16 | 334.16 | 339.23 | 333.21 | 357,556 |
| June 26, 2026 | 343.64 | 337.08 | 337.08 | 343.64 | 333.73 | 462,521 |
| June 25, 2026 | 335.97 | 343.54 | 343.54 | 345.48 | 335.97 | 292,791 |
| June 24, 2026 | 331.97 | 333.78 | 333.78 | 338.26 | 330.1 | 298,182 |
| June 23, 2026 | 333.4 | 330.9 | 330.9 | 335.59 | 329.01 | 250,205 |
| 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 |