Applied Industrial Techno... (AIT)
NYSE: AIT
· Real-Time Price · USD
261.42
2.32 (0.90%)
At close: Sep 26, 2025, 3:59 PM
261.43
0.00%
After-hours: Sep 26, 2025, 06:28 PM EDT
AIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 260.57 | 263.42 | 259.83 | 261.43 | 261.43 | 0.90% | 115,139 |
| Sep 25, 2025 | 257.50 | 259.88 | 256.83 | 259.10 | 259.10 | -0.10% | 194,200 |
| Sep 24, 2025 | 264.34 | 267.33 | 258.52 | 259.37 | 259.37 | -2.09% | 217,322 |
| Sep 23, 2025 | 266.34 | 270.71 | 264.69 | 264.90 | 264.90 | -0.22% | 185,000 |
| Sep 22, 2025 | 260.30 | 266.49 | 259.99 | 265.48 | 265.48 | 1.93% | 184,600 |
| Sep 19, 2025 | 262.83 | 263.13 | 257.52 | 260.45 | 260.45 | -0.88% | 588,800 |
| Sep 18, 2025 | 261.63 | 263.94 | 259.20 | 262.77 | 262.77 | 1.26% | 174,628 |
| Sep 17, 2025 | 262.51 | 266.60 | 258.00 | 259.50 | 259.50 | -1.17% | 230,200 |
| Sep 16, 2025 | 264.46 | 265.68 | 258.28 | 262.58 | 262.58 | -0.10% | 229,326 |
| Sep 15, 2025 | 263.59 | 266.14 | 261.85 | 262.83 | 262.83 | -0.14% | 174,640 |
| Sep 12, 2025 | 269.22 | 269.75 | 262.77 | 263.19 | 263.19 | -2.41% | 166,022 |
| Sep 11, 2025 | 265.18 | 270.08 | 263.96 | 269.68 | 269.68 | 2.36% | 256,346 |
| Sep 10, 2025 | 261.19 | 267.41 | 261.15 | 263.45 | 263.45 | 0.70% | 166,707 |
| Sep 9, 2025 | 264.60 | 265.27 | 259.18 | 261.61 | 261.61 | -1.73% | 152,000 |
| Sep 8, 2025 | 265.55 | 266.96 | 263.22 | 266.22 | 266.22 | 0.29% | 197,102 |
| Sep 5, 2025 | 269.45 | 270.48 | 263.51 | 265.44 | 265.44 | -0.94% | 219,243 |
| Sep 4, 2025 | 262.28 | 267.99 | 261.06 | 267.96 | 267.96 | 2.46% | 192,400 |
| Sep 3, 2025 | 262.71 | 263.43 | 260.02 | 261.53 | 261.53 | -0.62% | 145,400 |
| Sep 2, 2025 | 259.31 | 263.46 | 258.98 | 263.15 | 263.15 | -0.16% | 131,443 |
| Aug 29, 2025 | 265.73 | 269.75 | 262.57 | 263.58 | 263.58 | -1.08% | 154,024 |