Skip to main content
AIT logo

Applied Industrial Technologies, Inc.

AITNYSEIndustrialsIndustrial Distribution

$317.00Today:- (-)1Y +22.85%

As of Oct 23, 2026 close

Market cap
$12.00B
P/E (TTM)
28.95
Forward P/E
27.67
Dividend yield
0.62%
52-week range
$238.72$374.80
Volume (live)
-
Avg. volume (3M)
265.01K

Applied Industrial Technologies (AIT) Historical Stock Prices

Analyze Applied Industrial Technologies (AIT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Applied Industrial Technologies (AIT) Interactive Price Chart

Interactive historical price chart showing Applied Industrial Technologies stock price movements and trends across multiple time periods.

Loading chart...

AIT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
AIT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 2026316.16317.76312.26317.00317.00325.75K
Oct 22, 2026336.81340.99313.15319.40319.40325.22K
Oct 21, 2026332.47340.00332.00338.89338.89185.57K
Oct 20, 2026331.65333.32327.50330.80330.80203.41K
Oct 19, 2026333.34338.01330.10333.82333.82242.42K
Oct 16, 2026333.48336.65328.40330.48330.48278.59K
Oct 15, 2026331.61335.81327.61333.83333.83209.95K
Oct 14, 2026330.41339.01329.03335.00335.00346.24K
Oct 13, 2026335.36335.83329.80332.85332.85236.31K
Oct 12, 2026334.60338.68333.60333.81333.81168.10K
Oct 9, 2026332.76337.89330.78335.38335.38127.69K
Oct 8, 2026334.30335.22329.90332.12332.12195.81K
Oct 7, 2026340.81342.17332.99334.58334.58199.19K
Oct 6, 2026347.42349.79344.58344.99344.99225.58K
Oct 5, 2026342.85352.01341.54345.79345.79318.19K
Oct 2, 2026343.95348.18338.57343.45343.45268.17K
Oct 1, 2026331.26339.86330.42339.39339.39187.76K
Sep 30, 2026336.99337.57332.00332.29332.29321.04K
Sep 29, 2026337.42340.66332.97336.15336.15194.00K
Sep 28, 2026332.07339.21331.83337.42337.42232.03K
Sep 25, 2026331.79334.35330.81333.39333.39166.06K
Sep 24, 2026332.97335.82329.71332.02332.02173.71K
Sep 23, 2026329.39334.86329.39333.47333.47237.76K
Sep 22, 2026323.62330.24320.12329.79329.79356.56K
Sep 21, 2026318.02324.39314.44320.39320.39262.44K
Sep 18, 2026320.35321.94313.14321.84321.84922.06K
Sep 17, 2026320.71320.71313.63316.98316.98238.63K
Sep 16, 2026317.73321.75312.25315.11315.11361.74K
Sep 15, 2026321.67321.67314.26315.82315.82222.63K
Sep 14, 2026321.74321.75316.75319.21319.21217.72K
Sep 11, 2026322.20324.16319.79323.78323.78231.23K
Sep 10, 2026322.90322.90316.01318.58318.58222.15K
Sep 9, 2026326.66327.01322.06324.85324.85231.87K
Sep 8, 2026325.57327.73321.64326.66326.66361.56K
Sep 4, 2026319.18326.24319.08325.57325.57195.25K
Sep 3, 2026321.48322.59314.85322.46322.46254.10K
Sep 2, 2026319.54323.01315.77319.45319.45230.59K
Sep 1, 2026322.37324.00317.88319.11319.11341.59K
Aug 31, 2026322.48324.76318.67323.98323.98370.00K
Aug 28, 2026340.68340.95318.27322.22322.22511.03K
Aug 27, 2026340.00340.78336.28338.39338.39208.34K
Aug 26, 2026337.96343.70336.70342.44342.44204.59K
Aug 25, 2026342.69343.34335.19335.64335.64201.62K
Aug 24, 2026341.61344.50336.42338.75338.75195.43K
Aug 21, 2026342.96342.96339.26341.62341.62211.75K
Aug 20, 2026343.82345.38337.80340.34340.34222.57K
Aug 19, 2026356.59356.59346.10346.19346.19345.53K
Aug 18, 2026357.97357.97352.69354.35354.35296.52K
Aug 17, 2026358.33361.38355.79358.78358.78327.22K
Aug 14, 2026359.85365.27356.95361.95361.95391.90K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.