Indicators

Markets:

News

Applied Industrial Technologies, Inc. Common Stock (NY:AIT)

305.75 +9.18 (+3.10%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	297.01	306.65	295.09	305.75	347,544	+9.18(+3.10%)
Apr 29, 2026	302.38	305.62	295.91	296.57	448,488	-4.67(-1.55%)
Apr 28, 2026	299.61	309.67	296.31	301.24	591,873	+3.14(+1.05%)
Apr 27, 2026	294.40	300.42	291.56	298.10	382,016	+4.75(+1.62%)
Apr 24, 2026	293.25	295.24	291.96	293.35	212,539	-1.05(-0.36%)
Apr 23, 2026	292.29	296.13	290.00	294.40	184,252	+4.58(+1.58%)
Apr 22, 2026	295.35	295.97	287.80	289.82	176,993	-3.77(-1.28%)
Apr 21, 2026	294.62	297.28	291.63	293.59	174,533	-0.33(-0.11%)
Apr 20, 2026	292.18	294.14	290.22	293.92	222,618	+2.89(+0.99%)
Apr 17, 2026	288.05	294.76	287.09	291.03	336,028	+6.64(+2.33%)
Apr 16, 2026	284.30	288.36	283.45	284.39	205,446	-0.17(-0.06%)
Apr 15, 2026	290.69	291.82	284.17	284.56	281,649	-7.45(-2.55%)
Apr 14, 2026	293.11	294.81	290.77	292.01	197,882	-1.25(-0.43%)
Apr 13, 2026	287.27	294.35	286.67	293.26	359,765	+4.25(+1.47%)
Apr 10, 2026	286.93	290.61	285.59	289.01	256,663	+2.60(+0.91%)
Apr 09, 2026	279.84	288.00	276.24	286.41	348,728	+5.67(+2.02%)
Apr 08, 2026	282.07	287.56	279.54	280.74	492,598	+8.20(+3.01%)
Apr 07, 2026	268.42	273.89	266.60	272.54	245,488	+2.99(+1.11%)
Apr 06, 2026	266.48	269.66	263.28	269.55	130,861	+2.43(+0.91%)
Apr 02, 2026	264.70	273.25	262.17	267.12	195,626	-2.24(-0.83%)
Apr 01, 2026	267.43	271.03	266.35	269.36	274,899	+4.04(+1.52%)
Mar 31, 2026	262.19	268.36	260.13	265.32	244,377	+7.31(+2.83%)
Mar 30, 2026	262.56	264.15	256.25	258.01	227,229	-2.66(-1.02%)
Mar 27, 2026	263.00	263.00	255.10	260.67	246,883	+0.16(+0.06%)
Mar 26, 2026	266.17	266.25	259.19	260.51	277,953	-5.49(-2.06%)
Mar 25, 2026	267.38	269.30	262.35	266.00	317,410	+1.86(+0.70%)
Mar 24, 2026	260.37	269.14	258.21	264.14	413,448	+1.91(+0.73%)
Mar 23, 2026	261.00	268.79	257.95	262.23	495,547	+8.46(+3.33%)
Mar 20, 2026	256.07	257.38	250.90	253.77	1,096,724	-2.81(-1.10%)
Mar 19, 2026	256.26	258.39	251.97	256.58	402,767	-1.93(-0.75%)
Mar 18, 2026	260.30	264.96	258.50	258.51	342,820	-2.86(-1.09%)
Mar 17, 2026	259.41	263.03	255.91	261.37	366,919	+4.54(+1.77%)
Mar 16, 2026	257.74	258.83	254.65	256.83	288,339	+1.18(+0.46%)
Mar 13, 2026	262.23	263.50	251.40	255.65	309,667	-4.23(-1.63%)
Mar 12, 2026	269.68	275.18	259.77	259.88	375,854	-10.25(-3.79%)
Mar 11, 2026	262.92	270.24	262.38	270.13	367,153	+5.82(+2.20%)
Mar 10, 2026	267.29	270.97	264.04	264.31	265,364	-3.26(-1.22%)
Mar 09, 2026	264.15	268.41	259.44	267.57	244,531	-0.21(-0.08%)
Mar 06, 2026	270.29	271.88	265.73	267.78	308,959	-7.19(-2.61%)
Mar 05, 2026	277.22	281.06	273.97	274.97	253,448	-4.94(-1.76%)
Mar 04, 2026	278.43	280.81	276.32	279.91	242,672	+2.21(+0.80%)
Mar 03, 2026	276.89	279.52	272.60	277.70	241,315	-5.84(-2.06%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.