Free Trial

Applied Industrial Technologies (AIT) Stock Chart & Stock Price History

Applied Industrial Technologies logo
$223.07 -1.07 (-0.48%)
Closing price 05/22/2025 03:59 PM Eastern
Extended Trading
$218.97 -4.10 (-1.84%)
As of 08:43 AM 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.

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 14.07%, with a year-to-date return of -6.85%. In the past month, the stock has decreased 2.89%, reflecting recent market activity.

As of the latest close, Applied Industrial Technologies traded at $223.07 with a market cap of $8.50 billion and volume of 320,079 shares. Five years ago, the stock traded at $54.82, representing a 306.91% increase over that period. At the time, it had a market cap of $2.16 billion and a volume of 153,800 shares.

Receive AIT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Applied Industrial Technologies and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-5.48%
1 Month
Performance
-2.89%
3 Month
Performance
-9.22%
Year-To-Date
Performance
-6.85%
1 Year
Performance
+14.07%
5 Year
Performance
+306.91%

AIT Stock Chart for Friday, May, 23, 2025

Applied Industrial Technologies Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2025$224.19$223.07
-0.50%
$225.01$222.60320,079 shs$8.50 billion
05/21/2025$228.92$224.19
-2.07%
$228.17$223.22291,144 shs$8.54 billion
05/20/2025$232.89$228.92
-1.70%
$232.20$227.95356,976 shs$8.72 billion
05/19/2025$236.01$232.89
-1.32%
$234.43$230.73302,861 shs$8.87 billion
05/16/2025$232.13$236.01
+1.67%
$236.19$232.34313,300 shs$8.99 billion
05/15/2025$229.64$232.13
+1.08%
$233.04$227.33384,126 shs$8.84 billion
05/14/2025$231.69$229.64
-0.88%
$234.05$228.94444,863 shs$8.75 billion
05/13/2025$233.74$231.69
-0.88%
$236.88$231.19613,190 shs$8.82 billion
05/12/2025$219.92$233.74
+6.28%
$235.13$229.86543,847 shs$8.90 billion
05/09/2025$221.83$219.92
-0.86%
$223.37$218.48295,912 shs$8.44 billion
05/08/2025$215.77$221.83
+2.81%
$224.00$217.35666,665 shs$8.51 billion
05/07/2025$220.79$215.77
-2.28%
$223.61$213.78545,908 shs$8.28 billion
05/06/2025$224.28$220.79
-1.55%
$223.39$219.00595,757 shs$8.47 billion
05/05/2025$227.79$224.28
-1.54%
$226.42$223.54390,568 shs$8.61 billion
05/02/2025$228.65$227.79
-0.38%
$235.52$226.31723,005 shs$8.74 billion
05/01/2025$243.07$228.65
-5.93%
$244.34$225.98699,657 shs$8.78 billion
04/30/2025$242.98$243.07
+0.04%
$244.61$236.20600,294 shs$9.33 billion
04/29/2025$238.93$242.98
+1.70%
$244.14$236.27535,856 shs$9.32 billion
04/28/2025$238.61$238.93
+0.13%
$241.55$234.87337,540 shs$9.17 billion
04/25/2025$239.19$238.61
-0.24%
$240.55$235.72291,401 shs$9.16 billion
04/24/2025$229.71$239.19
+4.13%
$239.29$228.56435,553 shs$9.18 billion
04/23/2025$222.06$229.71
+3.44%
$232.99$226.09632,344 shs$8.82 billion
04/22/2025$214.36$222.06
+3.59%
$223.09$216.03308,406 shs$8.52 billion

This page (NYSE:AIT) was last updated on 5/23/2025 by MarketBeat.com Staff
From Our Partners