Applied Industrial Technologies, Inc. (AIT)
NYSE: AIT · Real-Time Price · USD
233.65
+13.14 (5.96%)
At close: May 12, 2025, 4:00 PM
233.00
-0.65 (-0.28%)
After-hours: May 12, 2025, 7:31 PM EDT
Applied Industrial Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 232.54 | 235.13 | 229.86 | 233.65 | 233.65 | 5.96% | 543,852 |
| May 9, 2025 | 222.59 | 223.37 | 218.48 | 220.51 | 220.51 | -0.68% | 295,977 |
| May 8, 2025 | 220.20 | 224.00 | 217.35 | 222.03 | 222.03 | 2.84% | 666,665 |
| May 7, 2025 | 222.89 | 223.61 | 213.78 | 215.90 | 215.90 | -2.17% | 545,909 |
| May 6, 2025 | 221.36 | 223.39 | 219.00 | 220.69 | 220.69 | -1.53% | 595,769 |
| May 5, 2025 | 224.80 | 226.42 | 223.54 | 224.11 | 224.11 | -1.47% | 390,569 |
| May 2, 2025 | 230.85 | 235.52 | 226.31 | 227.45 | 227.45 | -0.56% | 723,005 |
| May 1, 2025 | 242.99 | 244.34 | 225.98 | 228.73 | 228.73 | -5.98% | 703,457 |
| Apr 30, 2025 | 239.31 | 244.61 | 236.20 | 243.28 | 243.28 | 0.38% | 600,339 |
| Apr 29, 2025 | 236.77 | 244.14 | 236.27 | 242.37 | 242.37 | 1.67% | 536,040 |
| Apr 28, 2025 | 238.14 | 241.55 | 234.87 | 238.38 | 238.38 | -0.07% | 337,543 |
| Apr 25, 2025 | 237.21 | 240.55 | 235.72 | 238.55 | 238.55 | -0.24% | 291,654 |
| Apr 24, 2025 | 228.56 | 239.29 | 228.56 | 239.13 | 239.13 | 4.51% | 435,553 |
| Apr 23, 2025 | 229.01 | 232.99 | 226.09 | 228.80 | 228.80 | 3.10% | 632,344 |
| Apr 22, 2025 | 217.98 | 223.09 | 216.03 | 221.93 | 221.93 | 3.60% | 308,406 |
| Apr 21, 2025 | 219.02 | 219.93 | 212.14 | 214.21 | 214.21 | -3.40% | 303,119 |
| Apr 17, 2025 | 216.60 | 223.46 | 215.71 | 221.75 | 221.75 | 2.90% | 489,601 |
| Apr 16, 2025 | 222.97 | 224.66 | 212.00 | 215.50 | 215.50 | -4.71% | 482,563 |
| Apr 15, 2025 | 226.84 | 229.84 | 225.02 | 226.15 | 226.15 | -0.09% | 282,241 |
| Apr 14, 2025 | 229.52 | 230.92 | 223.36 | 226.36 | 226.36 | 0.25% | 399,655 |
| Apr 11, 2025 | 219.64 | 227.91 | 216.14 | 225.79 | 225.79 | 2.32% | 370,020 |
| Apr 10, 2025 | 225.33 | 225.46 | 216.06 | 220.68 | 220.68 | -4.87% | 451,212 |
| Apr 9, 2025 | 204.05 | 234.08 | 202.62 | 231.97 | 231.97 | 12.59% | 560,282 |
| Apr 8, 2025 | 216.73 | 219.89 | 202.42 | 206.03 | 206.03 | -1.08% | 563,161 |
| Apr 7, 2025 | 203.75 | 218.91 | 199.96 | 208.27 | 208.27 | -1.22% | 662,523 |
| Apr 4, 2025 | 206.27 | 214.51 | 201.58 | 210.85 | 210.85 | -2.69% | 581,173 |
| Apr 3, 2025 | 222.32 | 224.41 | 214.48 | 216.67 | 216.67 | -8.31% | 427,194 |
| Apr 2, 2025 | 225.57 | 237.03 | 225.48 | 236.32 | 236.32 | 3.00% | 365,930 |
| Apr 1, 2025 | 223.89 | 230.17 | 222.74 | 229.43 | 229.43 | 1.82% | 254,742 |
| Mar 31, 2025 | 221.20 | 227.22 | 216.67 | 225.34 | 225.34 | -0.08% | 446,040 |
| Mar 28, 2025 | 230.68 | 232.48 | 224.06 | 225.53 | 225.53 | -2.88% | 274,628 |
| Mar 27, 2025 | 233.87 | 235.12 | 230.00 | 232.22 | 232.22 | -0.29% | 258,037 |
| Mar 26, 2025 | 237.60 | 239.93 | 232.34 | 232.89 | 232.89 | -1.90% | 294,376 |
| Mar 25, 2025 | 234.00 | 238.49 | 233.47 | 237.41 | 237.41 | 1.21% | 324,922 |
| Mar 24, 2025 | 229.86 | 235.18 | 229.30 | 234.58 | 234.58 | 4.47% | 280,424 |
| Mar 21, 2025 | 224.51 | 226.44 | 222.85 | 224.54 | 224.54 | -1.72% | 1,094,078 |
| Mar 20, 2025 | 226.92 | 232.01 | 226.92 | 228.46 | 228.46 | -0.78% | 396,471 |
| Mar 19, 2025 | 225.41 | 231.75 | 225.41 | 230.26 | 230.26 | 2.59% | 380,219 |
| Mar 18, 2025 | 225.75 | 226.92 | 223.08 | 224.45 | 224.45 | -1.27% | 241,500 |
| Mar 17, 2025 | 223.60 | 229.76 | 223.60 | 227.33 | 227.33 | 1.17% | 364,267 |
| Mar 14, 2025 | 222.44 | 225.10 | 219.07 | 224.71 | 224.71 | 2.64% | 528,107 |
| Mar 13, 2025 | 224.89 | 225.74 | 218.39 | 218.93 | 218.93 | -2.95% | 256,508 |
| Mar 12, 2025 | 228.75 | 230.90 | 224.55 | 225.58 | 225.58 | -0.32% | 217,458 |
| Mar 11, 2025 | 226.77 | 230.41 | 222.54 | 226.30 | 226.30 | -0.64% | 295,925 |
| Mar 10, 2025 | 226.83 | 231.74 | 224.47 | 227.75 | 227.75 | -0.98% | 425,402 |
| Mar 7, 2025 | 228.10 | 231.03 | 222.21 | 230.01 | 230.01 | 0.44% | 435,558 |
| Mar 6, 2025 | 228.61 | 233.25 | 228.06 | 229.00 | 229.00 | -1.62% | 282,009 |
| Mar 5, 2025 | 231.26 | 232.85 | 227.74 | 232.78 | 232.78 | 1.27% | 433,492 |
| Mar 4, 2025 | 235.35 | 236.50 | 226.61 | 229.86 | 229.86 | -4.34% | 618,277 |
| Mar 3, 2025 | 252.24 | 253.16 | 238.59 | 240.30 | 240.30 | -4.10% | 290,484 |