Free Trial

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

Applied Industrial Technologies logo
$266.57 +7.81 (+3.02%)
Closing price 08/22/2025 03:59 PM Eastern
Extended Trading
$267.01 +0.44 (+0.16%)
As of 05:48 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 28.11%, with a year-to-date return of 11.32%. In the past month, the stock has decreased 1.94%, reflecting recent market activity.

As of the latest close, Applied Industrial Technologies traded at $266.57 with a market cap of $10.06 billion and volume of 264,082 shares. Five years ago, the stock traded at $60.24, representing a 342.52% increase over that period. At the time, it had a market cap of $2.32 billion and a volume of 157,258 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
+1.65%
1 Month
Performance
-1.94%
3 Month
Performance
+19.55%
Year-To-Date
Performance
+11.32%
1 Year
Performance
+28.11%
5 Year
Performance
+342.52%

AIT Stock Chart for Monday, August, 25, 2025

Applied Industrial Technologies Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/22/2025$258.93$266.57
+2.95%
$269.35$260.11264,082 shs$10.06 billion
08/21/2025$262.25$258.93
-1.27%
$263.37$258.05235,907 shs$9.77 billion
08/20/2025$262.77$262.25
-0.20%
$264.39$258.54229,607 shs$9.90 billion
08/19/2025$262.56$262.77
+0.08%
$266.04$262.16160,879 shs$10.01 billion
08/18/2025$255.38$262.56
+2.81%
$262.73$255.14394,037 shs$10.00 billion
08/15/2025$273.19$255.38
-6.52%
$270.88$255.00579,391 shs$9.72 billion
08/14/2025$275.76$273.19
-0.93%
$280.95$266.73443,213 shs$10.40 billion
08/13/2025$270.71$275.76
+1.87%
$275.76$269.82321,864 shs$10.50 billion
08/12/2025$262.69$270.71
+3.05%
$270.94$263.78340,797 shs$10.31 billion
08/11/2025$263.07$262.69
-0.14%
$263.79$260.28298,762 shs$10.00 billion
08/08/2025$263.62$263.07
-0.21%
$265.32$262.34280,375 shs$10.02 billion
08/07/2025$264.62$263.62
-0.38%
$267.11$262.05245,425 shs$10.04 billion
08/06/2025$269.47$264.62
-1.80%
$269.49$264.29326,586 shs$10.08 billion
08/05/2025$267.27$269.47
+0.82%
$270.60$265.54317,897 shs$10.26 billion
08/04/2025$264.10$267.27
+1.20%
$267.91$264.42259,239 shs$10.18 billion
08/01/2025$271.60$264.10
-2.76%
$267.53$260.11409,501 shs$10.06 billion
07/31/2025$273.67$271.60
-0.76%
$273.87$269.99401,583 shs$10.34 billion
07/30/2025$272.73$273.67
+0.34%
$276.83$271.54375,620 shs$10.42 billion
07/29/2025$274.42$272.73
-0.62%
$276.23$271.84290,198 shs$10.39 billion
07/28/2025$271.85$274.42
+0.94%
$274.76$271.08401,345 shs$10.45 billion
07/25/2025$268.14$271.85
+1.38%
$272.14$267.90201,883 shs$10.35 billion
07/24/2025$266.46$268.14
+0.63%
$269.02$264.99370,507 shs$10.21 billion

This page (NYSE:AIT) was last updated on 8/25/2025 by MarketBeat.com Staff
From Our Partners