Applied Industrial Techno... (AIT)
NYSE: AIT
· Real-Time Price · USD
273.15
-2.57 (-0.93%)
At close: Aug 14, 2025, 3:59 PM
270.89
-0.83%
Pre-market: Aug 15, 2025, 09:04 AM EDT
AIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 268.50 | 280.95 | 266.73 | 273.04 | 273.04 | -0.97% | 435,176 |
| Aug 13, 2025 | 271.81 | 275.76 | 269.82 | 275.72 | 275.72 | 1.86% | 321,900 |
| Aug 12, 2025 | 264.55 | 270.94 | 263.78 | 270.68 | 270.68 | 3.11% | 340,808 |
| Aug 11, 2025 | 263.12 | 263.79 | 260.28 | 262.51 | 262.51 | -0.24% | 298,800 |
| Aug 8, 2025 | 264.65 | 265.32 | 262.34 | 263.13 | 263.13 | -0.11% | 280,400 |
| Aug 7, 2025 | 267.10 | 267.11 | 262.05 | 263.43 | 263.43 | -0.58% | 245,438 |
| Aug 6, 2025 | 269.49 | 269.49 | 264.29 | 264.97 | 264.97 | -1.60% | 326,600 |
| Aug 5, 2025 | 268.08 | 270.60 | 265.54 | 269.28 | 269.28 | 0.79% | 317,900 |
| Aug 4, 2025 | 265.29 | 267.91 | 264.42 | 267.16 | 267.16 | 1.13% | 259,241 |
| Aug 1, 2025 | 267.53 | 267.53 | 260.11 | 264.18 | 264.18 | -2.70% | 409,501 |
| Jul 31, 2025 | 271.32 | 273.87 | 269.99 | 271.50 | 271.50 | -0.77% | 401,600 |
| Jul 30, 2025 | 274.41 | 276.83 | 271.54 | 273.62 | 273.62 | 0.45% | 375,628 |
| Jul 29, 2025 | 276.01 | 276.23 | 271.84 | 272.40 | 272.40 | -0.83% | 290,200 |
| Jul 28, 2025 | 272.77 | 274.76 | 271.08 | 274.69 | 274.69 | 0.94% | 401,378 |
| Jul 25, 2025 | 269.00 | 272.14 | 267.90 | 272.13 | 272.13 | 1.51% | 201,900 |
| Jul 24, 2025 | 266.91 | 269.02 | 264.99 | 268.07 | 268.07 | 0.40% | 370,507 |
| Jul 23, 2025 | 266.07 | 270.00 | 264.31 | 267.01 | 267.01 | 0.80% | 330,800 |
| Jul 22, 2025 | 260.92 | 265.70 | 259.27 | 264.89 | 264.89 | 1.80% | 293,100 |
| Jul 21, 2025 | 262.39 | 263.77 | 257.70 | 260.20 | 260.20 | -0.19% | 343,108 |
| Jul 18, 2025 | 263.18 | 263.96 | 259.52 | 260.70 | 260.70 | -0.47% | 370,800 |