Applied Industrial Technologies (AIT) Stock Chart & Stock Price History $227.79 -0.94 (-0.41%) Closing price 05/2/2025 03:59 PM EasternExtended Trading$227.60 -0.19 (-0.08%) As of 05/2/2025 07:03 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 5 Day Performance-4.66%1 Month Performance+5.06%3 Month Performance-11.84%6 Month Performance-1.60%Year-To-Date Performance-4.88%1 Year Performance+22.53% 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 AIT Stock Chart for Saturday, May, 3, 2025 AIT Chart by TradingView Applied Industrial Technologies Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/02/2025$228.65$227.79-0.38%$235.52$226.31723,005 shs$8.74 billion05/01/2025$243.07$228.65-5.93%$244.34$225.98699,657 shs$8.78 billion04/30/2025$242.98$243.07+0.04%$244.61$236.20600,294 shs$9.33 billion04/29/2025$238.93$242.98+1.70%$244.14$236.27535,856 shs$9.32 billion04/28/2025$238.61$238.93+0.13%$241.55$234.87337,540 shs$9.17 billion04/25/2025$239.19$238.61-0.24%$240.55$235.72291,401 shs$9.16 billion04/24/2025$229.71$239.19+4.13%$239.29$228.56435,553 shs$9.18 billion04/23/2025$222.06$229.71+3.44%$232.99$226.09632,344 shs$8.82 billion04/22/2025$214.36$222.06+3.59%$223.09$216.03308,406 shs$8.52 billion04/21/2025$221.94$214.36-3.42%$219.93$212.14303,119 shs$8.23 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. 04/18/2025$221.94$221.94$223.46$215.71489,566 shs$8.52 billion04/17/2025$215.78$221.94+2.86%$223.46$215.71489,566 shs$8.52 billion04/16/2025$226.31$215.78-4.65%$224.66$212.00482,563 shs$8.28 billion04/15/2025$227.03$226.31-0.32%$229.84$225.02282,240 shs$8.68 billion04/14/2025$226.40$227.03+0.28%$230.92$223.36399,655 shs$8.71 billion04/11/2025$220.85$226.40+2.51%$227.91$216.14370,020 shs$8.69 billion04/10/2025$232.47$220.85-5.00%$225.46$216.06442,012 shs$8.48 billion04/09/2025$205.52$232.47+13.12%$234.08$202.62560,274 shs$8.92 billion04/09/2025$205.52$232.47+13.12%$234.08$202.62560,274 shs$8.92 billion04/08/2025$208.11$205.52-1.25%$219.89$202.42543,456 shs$7.89 billion04/08/2025$208.11$205.52-1.25%$219.89$202.42543,456 shs$7.89 billion04/07/2025$211.16$208.11-1.45%$218.91$199.96653,904 shs$7.99 billion04/04/2025$216.83$211.16-2.61%$214.51$201.58581,168 shs$8.10 billion04/03/2025$236.62$216.83-8.37%$224.41$214.48427,194 shs$8.32 billion04/02/2025$229.72$236.62+3.00%$237.03$225.48365,880 shs$9.08 billion Related Companies WSO Stock Chart WCC Stock Chart BECN Stock Chart AL Stock Chart GATX Stock Chart MSM Stock Chart RUSHA Stock Chart HEES Stock Chart DXPE Stock Chart MRC 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 5/3/2025 by MarketBeat.com Staff From Our PartnersElon’s Terrifying Warning Forces Trump To Take ActionElon Musk has avoided two major financial crises before. He pulled Tesla and SpaceX back from the brink of col...American Hartford Gold | SponsoredElon Set to Shock the World by May 1st ?Tech legend Jeff Brown recently traveled to the industrial zone of South Memphis to investigate what he believ...Brownstone Research | SponsoredGold Alert: The Truth About Fort Knox Is ComingOwning physical gold isn’t the best way to profit. I’ve found a better way to invest in gold—one that’s alr...Golden Portfolio | SponsoredMassive new energy source found in UtahNEW THIS WEEK: Huge Energy Discovery In Utah The Department of Energy say it could power America for millio...Stansberry Research | SponsoredHow to invest in Elon Musk’s Optimus before its launchElon Musk is set to completely take over the AI industry with Optimus… A breakthrough AI-powered robot that El...InvestorPlace | SponsoredTrump to solve American wealth loss?Is President Trump’s Executive Order 14179… A secret way to restore wealth for good citizens? If you’ve ...Paradigm Press | SponsoredReal Americans Don’t Wait on Wall Street’s Next MoveWhat's happening in the markets right now should concern every freedom-loving American who's worked hard and s...Premier Gold Co | SponsoredThe collapse has already startedThe headlines scream tariffs and export bans — but the real damage is happening in retirement portfolios. Tim ...Investors Alley | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five 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.
Buy AIT Stock Free AIT Stock Alerts