Applied Industrial Technologies (AIT) Stock Chart & Stock Price History $267.27 +3.09 (+1.17%) Closing price 03:59 PM EasternExtended Trading$267.24 -0.02 (-0.01%) As of 06:33 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock Applied Industrial Technologies Stock Price Performance The Applied Industrial Technologies (AIT) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 34.12%, with a year-to-date return of 11.61%. In the past month, the stock has increased 8.88%, reflecting recent market activity. As of the latest close, Applied Industrial Technologies traded at $264.10 with a market cap of $10.06 billion and volume of 409,501 shares. Five years ago, the stock traded at $64.14, representing a 316.70% increase over that period. At the time, it had a market cap of $2.49 billion and a volume of 136,072 shares. Receive AIT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Applied Industrial Technologies and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance-2.34%1 Month Performance+8.88%3 Month Performance+17.33%Year-To-Date Performance+11.61%1 Year Performance+34.12%5 Year Performance+316.70% AIT Stock Chart for Monday, August, 4, 2025 AIT Chart by TradingView Applied Industrial Technologies Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/04/2025$264.10$267.27+1.20%$267.91$264.42259,239 shs$10.18 billion08/01/2025$271.60$264.10-2.76%$267.53$260.11409,501 shs$10.06 billion07/31/2025$273.67$271.60-0.76%$273.87$269.99401,583 shs$10.34 billion07/30/2025$272.73$273.67+0.34%$276.83$271.54375,620 shs$10.42 billion07/29/2025$274.42$272.73-0.62%$276.23$271.84290,198 shs$10.39 billion07/28/2025$271.85$274.42+0.94%$274.76$271.08401,345 shs$10.45 billion07/25/2025$268.14$271.85+1.38%$272.14$267.90201,883 shs$10.35 billion07/24/2025$266.46$268.14+0.63%$269.02$264.99370,507 shs$10.21 billion07/23/2025$265.40$266.46+0.40%$270.00$264.31330,769 shs$10.09 billion07/22/2025$259.98$265.40+2.08%$265.70$259.27293,052 shs$10.11 billion Get the Latest News and Ratings for AIT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Applied Industrial Technologies and its competitors with MarketBeat's FREE daily newsletter. 07/21/2025$260.90$259.98-0.35%$263.77$257.70343,108 shs$9.90 billion07/18/2025$262.34$260.90-0.55%$263.95$259.52370,772 shs$9.94 billion07/17/2025$255.49$262.34+2.68%$262.78$257.40342,193 shs$9.99 billion07/16/2025$254.46$255.49+0.40%$256.32$250.42247,463 shs$9.73 billion07/15/2025$256.95$254.46-0.97%$258.28$252.97280,649 shs$9.69 billion07/14/2025$253.92$256.95+1.19%$257.25$252.66432,080 shs$9.79 billion07/11/2025$256.10$253.92-0.85%$254.44$251.78344,991 shs$9.67 billion07/10/2025$251.23$256.10+1.94%$258.31$251.14493,348 shs$9.75 billion07/09/2025$247.68$251.23+1.43%$251.70$245.48404,971 shs$9.57 billion07/08/2025$244.11$247.68+1.46%$249.33$244.37433,492 shs$9.43 billion07/07/2025$245.48$244.11-0.56%$246.58$241.59312,371 shs$9.30 billion07/04/2025$245.48$245.48$247.09$244.08307,741 shs$9.35 billion07/03/2025$245.30$245.48+0.07%$247.09$244.08307,741 shs$9.35 billion Related Companies HLIO Stock Chart NDSN Stock Chart AZZ Stock Chart BDC Stock Chart CDRE Stock Chart CR Stock Chart GEF Stock Chart GGG Stock Chart IEX Stock Chart IR Stock Chart Receive AIT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Applied Industrial Technologies and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:AIT) was last updated on 8/4/2025 by MarketBeat.com Staff From Our Partners[Shocking New Report] U.S. Dollar To Crash?The "Death Spiral" Threatening Your Savings But this time, it's not just Dalio ringing the alarm bells…Goldco Precious Metals | Sponsored[Warning] Buffett Indicator hits new All-Time-HighWarren Buffett has leaned on one key indicator for decades—and it just hit an all-time high. That’s not bullis...Golden Portfolio | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredCritical AI announcement set to ignite AI 2.0 I just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | SponsoredElon’s Secret Social Security BombshellTo All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...Banyan Hill Publishing | SponsoredOut with the old (A.I.) - In with the new (E.I.)One expert predicts that E.I. could see over 200,000% growth... But you need to move fast...Behind the Markets | SponsoredOne stock to replace NvidiaInvesting Legend Hints the End May be Near for These 3 Iconic Stocks One company to replace Amazon… another...InvestorPlace | SponsoredGENIUS Act: Cancel Your Money?A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...Priority Gold | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Applied Industrial Technologies, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Applied Industrial Technologies With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free AIT Stock Alerts