Applied Industrial Techno... (AIT)
NYSE: AIT
· Real-Time Price · USD
266.26
-1.70 (-0.63%)
At close: Sep 05, 2025, 3:01 PM
AIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 262.28 | 267.99 | 261.06 | 267.96 | n/a | 2.46% | 191,444 |
| 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 |
| Aug 28, 2025 | 269.22 | 270.00 | 265.47 | 266.47 | 266.47 | -0.72% | 207,648 |
| Aug 27, 2025 | 265.97 | 269.02 | 264.90 | 268.40 | 268.40 | 0.53% | 340,404 |
| Aug 26, 2025 | 264.46 | 267.32 | 262.26 | 266.99 | 266.99 | 1.05% | 200,420 |
| Aug 25, 2025 | 266.30 | 266.66 | 263.82 | 264.21 | 264.21 | -1.09% | 195,400 |
| Aug 22, 2025 | 260.38 | 269.35 | 260.11 | 267.11 | 267.11 | 3.23% | 264,100 |
| Aug 21, 2025 | 261.50 | 263.37 | 258.05 | 258.76 | 258.76 | -1.41% | 235,907 |
| Aug 20, 2025 | 262.84 | 264.39 | 258.54 | 262.46 | 262.46 | -0.17% | 229,607 |
| Aug 19, 2025 | 262.38 | 266.04 | 262.16 | 262.92 | 262.92 | 0.21% | 160,900 |
| Aug 18, 2025 | 255.14 | 262.73 | 255.14 | 262.36 | 262.36 | 2.88% | 394,077 |
| Aug 15, 2025 | 269.96 | 270.88 | 255.00 | 255.01 | 255.01 | -6.60% | 579,404 |
| Aug 14, 2025 | 268.50 | 280.95 | 266.73 | 273.04 | 272.58 | -0.97% | 443,215 |
| Aug 13, 2025 | 271.81 | 275.76 | 269.82 | 275.72 | 275.26 | 1.86% | 321,900 |
| Aug 12, 2025 | 264.55 | 270.94 | 263.78 | 270.68 | 270.22 | 3.11% | 340,808 |
| Aug 11, 2025 | 263.12 | 263.79 | 260.28 | 262.51 | 262.07 | -0.24% | 298,800 |
| Aug 8, 2025 | 264.65 | 265.32 | 262.34 | 263.13 | 262.69 | -0.11% | 280,400 |
| Aug 7, 2025 | 267.10 | 267.11 | 262.05 | 263.43 | 262.99 | -0.58% | 245,438 |