Free Trial

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

Applied Industrial Technologies logo
$254.46 -2.52 (-0.98%)
Closing price 03:59 PM Eastern
Extended Trading
$254.35 -0.11 (-0.04%)
As of 04:50 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.

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 26.43%, with a year-to-date return of 6.26%. In the past month, the stock has increased 13.07%, reflecting recent market activity.

As of the latest close, Applied Industrial Technologies traded at $256.95 with a market cap of $9.79 billion and volume of 432,080 shares. Five years ago, the stock traded at $62.02, representing a 310.29% increase over that period. At the time, it had a market cap of $2.45 billion and a volume of 192,300 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
-0.64%
1 Month
Performance
+13.07%
3 Month
Performance
+12.44%
Year-To-Date
Performance
+6.26%
1 Year
Performance
+26.43%
5 Year
Performance
+310.29%

AIT Stock Chart for Tuesday, July, 15, 2025

Applied Industrial Technologies Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/14/2025$253.92$256.95
+1.19%
$257.25$252.66432,080 shs$9.79 billion
07/11/2025$256.10$253.92
-0.85%
$254.44$251.78344,991 shs$9.67 billion
07/10/2025$251.23$256.10
+1.94%
$258.31$251.14493,348 shs$9.75 billion
07/09/2025$247.68$251.23
+1.43%
$251.70$245.48404,971 shs$9.57 billion
07/08/2025$244.11$247.68
+1.46%
$249.33$244.37433,492 shs$9.43 billion
07/07/2025$245.48$244.11
-0.56%
$246.58$241.59312,371 shs$9.30 billion
07/04/2025$245.48$245.48$247.09$244.08307,741 shs$9.35 billion
07/03/2025$245.30$245.48
+0.07%
$247.09$244.08307,741 shs$9.35 billion
07/02/2025$242.17$245.30
+1.29%
$245.45$241.26559,249 shs$9.34 billion
07/01/2025$232.65$242.17
+4.09%
$243.08$231.61561,040 shs$9.22 billion
06/30/2025$233.08$232.65
-0.18%
$234.99$230.44627,213 shs$8.86 billion
06/27/2025$232.06$233.08
+0.44%
$235.44$231.416.33 million shs$8.88 billion
06/26/2025$225.04$232.06
+3.12%
$232.26$224.66729,771 shs$8.84 billion
06/25/2025$234.95$225.04
-4.22%
$236.95$223.13733,577 shs$8.57 billion
06/24/2025$231.93$234.95
+1.30%
$238.64$232.87521,389 shs$8.95 billion
06/23/2025$226.99$231.93
+2.18%
$232.03$225.18359,473 shs$8.83 billion
06/20/2025$225.85$226.99
+0.50%
$228.81$225.35494,585 shs$8.64 billion
06/19/2025$225.85$225.85$228.41$224.31439,309 shs$8.60 billion
06/18/2025$225.32$225.85
+0.23%
$228.41$224.31439,309 shs$8.60 billion
06/17/2025$229.75$225.32
-1.93%
$231.70$225.06352,432 shs$8.58 billion
06/16/2025$225.05$229.75
+2.09%
$230.39$226.95356,140 shs$8.75 billion

This page (NYSE:AIT) was last updated on 7/15/2025 by MarketBeat.com Staff
From Our Partners