NYSE
USD
Applied Industrial Technologies, Inc. (AIT)
294.12
-8.31
(-2.75%)
At close: October 30 at 4:00:03 PM EDT
294.27
+0.15
(+0.05%)
After hours: October 30 at 5:09:10 PM EDT
Trade AIT on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
301.10
303.47
292.65
294.12
294.12
317,900
Oct 29, 2026
302.76
306.24
300.84
302.43
302.43
282,000
Oct 28, 2026
296.96
302.61
296.16
299.10
299.10
469,100
Oct 27, 2026
311.00
318.44
292.81
297.58
297.58
680,800
Oct 26, 2026
320.98
326.46
320.16
324.68
324.68
422,700
Oct 23, 2026
316.16
317.76
312.26
317.00
317.00
325,700
Oct 22, 2026
336.81
340.99
313.15
319.40
319.40
325,300
Oct 21, 2026
332.47
340.00
332.01
338.89
338.89
186,600
Oct 20, 2026
331.65
333.32
327.51
330.80
330.80
205,300
Oct 19, 2026
333.34
338.01
330.10
333.82
333.82
245,400
Oct 16, 2026
333.48
336.65
328.40
330.48
330.48
278,800
Oct 15, 2026
331.61
335.81
327.61
333.83
333.83
210,500
Oct 14, 2026
330.41
339.01
329.03
335.00
335.00
347,400
Oct 13, 2026
335.36
335.83
329.80
332.85
332.85
236,300
Oct 12, 2026
334.60
338.68
333.60
333.81
333.81
175,500
Oct 9, 2026
332.76
337.89
330.78
335.38
335.38
130,300
Oct 8, 2026
334.30
335.22
329.90
332.12
332.12
196,800
Oct 7, 2026
340.81
342.17
332.99
334.58
334.58
206,500
Oct 6, 2026
347.42
349.79
344.58
344.99
344.99
263,900
Oct 5, 2026
342.85
352.01
341.54
345.79
345.79
318,200
Oct 2, 2026
343.95
348.18
338.57
343.45
343.45
268,200
Oct 1, 2026
331.26
339.86
330.42
339.39
339.39
188,500
Sep 30, 2026
336.99
337.57
332.00
332.29
332.29
321,000
Sep 29, 2026
337.42
340.66
332.97
336.15
336.15
194,000
Sep 28, 2026
332.07
339.21
331.83
337.42
337.42
232,000
Sep 25, 2026
331.79
334.35
330.81
333.39
333.39
172,500
Sep 24, 2026
332.97
335.82
329.71
332.02
332.02
173,900
Sep 23, 2026
329.39
334.86
329.39
333.47
333.47
239,400
Sep 22, 2026
323.62
330.24
320.12
329.79
329.79
358,300
Sep 21, 2026
318.02
324.39
314.44
320.39
320.39
299,000
Sep 18, 2026
320.35
321.94
313.14
321.84
321.84
974,200
Sep 17, 2026
320.71
320.71
313.63
316.98
316.98
242,800
Sep 16, 2026
317.73
321.75
312.25
315.11
315.11
361,700
Sep 15, 2026
321.67
321.67
314.27
315.82
315.82
222,700
Sep 14, 2026
321.74
321.75
316.75
319.21
319.21
217,700
Sep 11, 2026
322.20
324.16
319.79
323.78
323.78
231,200
Sep 10, 2026
322.90
322.90
316.01
318.58
318.58
223,900
Sep 9, 2026
326.66
327.01
322.06
324.85
324.85
258,100
Sep 8, 2026
325.57
327.73
321.65
326.66
326.66
365,300
Sep 4, 2026
319.18
326.24
319.08
325.57
325.57
199,100
Sep 3, 2026
321.48
322.59
314.85
322.46
322.46
254,100
Sep 2, 2026
319.54
323.01
315.77
319.45
319.45
230,600
Sep 1, 2026
322.37
324.00
317.88
319.11
319.11
341,600
Aug 31, 2026
322.48
324.76
318.67
323.98
323.98
370,000
Aug 28, 2026
340.68
340.96
318.27
322.22
322.22
510,000
Aug 27, 2026
340.00
340.78
336.28
338.39
338.39
208,300
Aug 26, 2026
337.96
343.71
336.70
342.44
342.44
204,600
Aug 25, 2026
342.69
343.34
335.19
335.64
335.64
201,600
Aug 24, 2026
341.61
344.50
336.42
338.75
338.75
195,400
Aug 21, 2026
342.96
342.96
339.27
341.62
341.62
211,700
Aug 20, 2026
343.82
345.38
337.80
340.34
340.34
222,600
Aug 19, 2026
356.59
356.59
346.10
346.19
346.19
345,500
Aug 18, 2026
357.97
357.97
352.69
354.35
354.35
296,500
Aug 17, 2026
358.33
361.38
355.79
358.78
358.78
327,200
Aug 14, 2026
0.51
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
359.85
365.27
356.95
361.95
361.95
391,800
Aug 13, 2026
365.95
374.80
350.86
357.62
357.11
479,500
Aug 12, 2026
354.20
356.15
349.62
352.29
351.79
336,800
Aug 11, 2026
359.97
363.59
352.34
352.35
351.85
251,100
Aug 10, 2026
360.25
361.72
357.73
357.80
357.29
205,000
Aug 7, 2026
359.36
361.12
356.28
359.90
359.39
129,500
Aug 6, 2026
360.00
361.93
356.79
358.91
358.40
136,000
Aug 5, 2026
358.87
362.93
356.31
358.14
357.63
297,300
Aug 4, 2026
351.82
359.05
347.22
356.89
356.38
283,000
Aug 3, 2026
345.36
351.96
345.36
351.90
351.40
164,900
Jul 31, 2026
345.82
346.63
337.48
345.21
344.72
212,500
Jul 30, 2026
341.06
341.19
331.42
339.85
339.37
259,700
Jul 29, 2026
344.88
344.88
331.92
334.36
333.88
245,600
Jul 28, 2026
350.22
352.76
345.51
348.04
347.54
296,000
Jul 27, 2026
347.88
349.89
344.43
349.31
348.81
231,600
Jul 24, 2026
343.47
348.09
339.77
347.06
346.57
225,500
Jul 23, 2026
340.15
346.65
340.15
344.08
343.59
252,500
Jul 22, 2026
340.90
345.38
338.53
341.44
340.95
213,000
Jul 21, 2026
340.06
342.23
333.20
341.13
340.64
235,200
Jul 20, 2026
339.15
339.64
333.45
335.94
335.46
281,100
Jul 17, 2026
325.75
336.80
325.75
336.41
335.93
671,600
Jul 16, 2026
330.21
333.34
325.88
332.13
331.66
288,700
Jul 15, 2026
324.84
327.91
321.76
327.65
327.18
308,500
Jul 14, 2026
333.41
335.78
327.20
327.49
327.02
274,100
Jul 13, 2026
328.93
335.19
326.38
329.35
328.88
272,100
Jul 10, 2026
322.40
332.37
322.40
331.15
330.68
281,700
Jul 9, 2026
318.56
324.08
317.18
322.49
322.03
251,000
Jul 8, 2026
312.68
316.79
310.04
315.88
315.43
207,300
Jul 7, 2026
325.70
326.81
314.30
315.33
314.88
432,400
Jul 6, 2026
330.85
331.71
327.11
328.53
328.06
256,600
Jul 2, 2026
333.94
334.36
327.40
330.85
330.38
313,800
Jul 1, 2026
340.24
340.24
331.93
332.08
331.61
198,500
Jun 30, 2026
336.06
340.37
334.00
338.15
337.67
236,100
Jun 29, 2026
334.33
339.23
333.21
334.16
333.68
357,600
Jun 26, 2026
343.64
343.64
333.73
337.08
336.60
467,400
Jun 25, 2026
335.97
345.48
335.97
343.54
343.05
294,400
Jun 24, 2026
331.97
338.26
330.10
333.78
333.30
304,500
Jun 23, 2026
333.40
335.59
329.01
330.90
330.43
250,200
Jun 22, 2026
336.93
339.99
335.26
338.07
337.59
274,100
Jun 18, 2026
333.38
340.37
333.38
337.96
337.48
485,800
Jun 17, 2026
324.43
335.96
324.00
329.89
329.42
492,700
Jun 16, 2026
319.42
327.00
318.82
324.38
323.92
426,600
Jun 15, 2026
323.01
323.03
316.05
316.18
315.73
491,700
Jun 12, 2026
324.35
324.83
316.76
320.11
319.65
310,400
Jun 11, 2026
317.22
321.58
314.94
318.89
318.44
216,200
Jun 10, 2026
323.13
326.41
313.84
314.08
313.63
204,500
Jun 9, 2026
318.34
324.34
316.12
322.81
322.35
225,900
Jun 8, 2026
318.95
318.95
312.95
314.42
313.97
221,500
Jun 5, 2026
315.86
316.34
311.79
315.29
314.84
200,100
Jun 4, 2026
315.94
315.94
311.27
313.67
313.22
207,000
Jun 3, 2026
308.79
314.47
307.98
313.39
312.94
179,400
Jun 2, 2026
302.40
308.58
301.91
308.31
307.87
144,900
Jun 1, 2026
299.90
302.59
296.37
300.98
300.55
193,900
May 29, 2026
307.14
308.63
303.76
303.81
303.38
282,200
May 28, 2026
310.37
310.37
304.18
308.53
308.09
132,500
May 27, 2026
312.63
314.97
308.95
312.65
312.20
281,100
May 26, 2026
309.07
312.45
307.63
311.33
310.89
175,300
May 22, 2026
307.17
309.39
303.69
307.10
306.66
180,000
May 21, 2026
305.01
307.09
299.36
305.66
305.22
172,800
May 20, 2026
304.08
307.82
299.69
306.25
305.81
178,000
May 19, 2026
302.92
303.27
295.83
302.64
302.21
245,400
May 18, 2026
307.37
310.15
304.56
305.22
304.78
182,700
May 15, 2026
0.51
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
313.36
313.52
305.51
307.17
306.73
186,100
May 14, 2026
313.89
316.94
311.26
315.72
314.76
179,200
May 13, 2026
313.77
314.35
307.36
310.87
309.93
210,900
May 12, 2026
311.58
314.55
308.01
313.70
312.75
353,500
May 11, 2026
309.31
311.82
307.43
310.55
309.61
167,000
May 8, 2026
311.13
311.65
307.62
308.87
307.93
147,100
May 7, 2026
315.50
317.10
308.57
310.37
309.43
221,400
May 6, 2026
309.78
316.46
307.82
315.39
314.43
455,400
May 5, 2026
305.34
308.06
303.75
305.48
304.55
161,200
May 4, 2026
299.41
306.35
299.41
303.99
303.07
352,800
May 1, 2026
306.87
306.87
300.04
302.99
302.07
212,800
Apr 30, 2026
297.01
306.65
295.09
305.75
304.82
347,500
Apr 29, 2026
302.38
305.62
295.91
296.57
295.67
448,500
Apr 28, 2026
299.61
309.67
296.31
301.24
300.32
591,900
Apr 27, 2026
294.40
300.42
291.56
298.10
297.19
382,000
Apr 24, 2026
293.25
295.24
291.97
293.35
292.46
212,500
Apr 23, 2026
292.29
296.13
290.00
294.40
293.51
184,300
Apr 22, 2026
295.35
295.97
287.80
289.82
288.94
177,000
Apr 21, 2026
294.62
297.28
291.63
293.59
292.70
174,500
Apr 20, 2026
292.18
294.14
290.22
293.92
293.03
222,600
Apr 17, 2026
288.05
294.77
287.09
291.03
290.15
336,000
Apr 16, 2026
284.30
288.36
283.45
284.39
283.53
205,400
Apr 15, 2026
290.69
291.82
284.17
284.56
283.70
281,600
Apr 14, 2026
293.11
294.81
290.77
292.01
291.12
197,900
Apr 13, 2026
287.27
294.35
286.67
293.26
292.37
359,800
Apr 10, 2026
286.93
290.61
285.59
289.01
288.13
256,700
Apr 9, 2026
279.84
288.00
276.24
286.41
285.54
348,700
Apr 8, 2026
282.07
287.56
279.54
280.74
279.89
492,600
Apr 7, 2026
268.42
273.89
266.60
272.54
271.71
245,400
Apr 6, 2026
266.48
269.66
263.28
269.55
268.73
130,900
Apr 2, 2026
264.70
273.25
262.17
267.12
266.31
195,600
Apr 1, 2026
267.43
271.03
266.35
269.36
268.54
274,900
Mar 31, 2026
262.19
268.36
260.13
265.32
264.51
244,400
Mar 30, 2026
262.56
264.15
256.25
258.01
257.23
227,200
Mar 27, 2026
263.00
263.00
255.10
260.67
259.88
246,900
Mar 26, 2026
266.17
266.25
259.19
260.51
259.72
278,000
Mar 25, 2026
267.38
269.30
262.35
266.00
265.19
317,400
Mar 24, 2026
260.37
269.14
258.21
264.14
263.34
413,400
Mar 23, 2026
261.00
268.79
257.95
262.23
261.43
495,500
Mar 20, 2026
256.07
257.39
250.90
253.77
253.00
1,096,700
Mar 19, 2026
256.26
258.39
251.97
256.58
255.80
402,800
Mar 18, 2026
260.30
264.97
258.50
258.51
257.72
342,800
Mar 17, 2026
259.41
263.03
255.91
261.37
260.58
366,900
Mar 16, 2026
257.74
258.83
254.65
256.83
256.05
288,200
Mar 13, 2026
262.23
263.51
251.40
255.65
254.87
309,500
Mar 12, 2026
269.68
275.18
259.77
259.88
259.09
375,900
Mar 11, 2026
262.92
270.24
262.38
270.13
269.31
367,100
Mar 10, 2026
267.29
270.97
264.04
264.31
263.51
265,400
Mar 9, 2026
264.15
268.41
259.44
267.57
266.76
244,500
Mar 6, 2026
270.29
271.88
265.73
267.78
266.97
309,000
Mar 5, 2026
277.22
281.06
273.97
274.97
274.13
253,400
Mar 4, 2026
278.43
280.81
276.33
279.91
279.06
242,700
Mar 3, 2026
276.89
279.53
272.60
277.70
276.86
241,300
Mar 2, 2026
279.42
284.49
276.82
283.54
282.68
168,000
Feb 27, 2026
280.28
283.35
277.23
282.58
281.72
208,800
Feb 26, 2026
286.38
288.74
279.63
283.50
282.64
229,200
Feb 25, 2026
280.98
284.31
278.01
280.76
279.91
197,000
Feb 24, 2026
280.32
283.17
278.85
282.27
281.41
210,900
Feb 23, 2026
279.67
280.49
271.97
278.74
277.89
347,700
Feb 20, 2026
280.01
285.51
277.95
281.97
281.11
251,900
Feb 19, 2026
277.53
281.94
277.53
281.13
280.28
200,200
Feb 18, 2026
277.91
281.39
275.96
279.27
278.42
214,200
Feb 17, 2026
279.91
281.42
277.26
278.31
277.46
231,400
Feb 13, 2026
0.51
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 13, 2026
279.03
283.11
278.58
279.84
278.99
205,400
Feb 12, 2026
292.91
296.70
278.62
279.03
277.67
492,400
Feb 11, 2026
285.60
291.97
283.53
290.31
288.90
508,700
Feb 10, 2026
281.12
286.11
281.12
283.73
282.35
419,900
Feb 9, 2026
290.97
293.48
282.00
282.45
281.08
583,500
Feb 6, 2026
290.69
295.26
289.45
291.74
290.32
409,700
Feb 5, 2026
287.87
290.25
283.02
287.03
285.63
528,000
Feb 4, 2026
275.00
290.09
275.00
289.94
288.53
786,000
Feb 3, 2026
266.55
275.63
266.55
273.22
271.89
305,300
Feb 2, 2026
257.97
270.28
257.97
270.02
268.71
280,000
Jan 30, 2026
259.00
262.52
255.01
260.41
259.14
451,100
Jan 29, 2026
258.65
265.19
258.58
259.51
258.25
505,800
Jan 28, 2026
259.74
262.69
255.33
256.26
255.01
500,000
Jan 27, 2026
268.33
271.73
256.51
262.34
261.06
694,500
Jan 26, 2026
281.67
283.45
278.98
281.54
280.17
634,600
Jan 23, 2026
282.03
282.90
276.98
280.14
278.78
260,000
Jan 22, 2026
285.90
286.66
281.88
282.33
280.96
600,000
Jan 21, 2026
279.40
286.19
277.62
284.00
282.62
226,200
Jan 20, 2026
276.81
279.21
275.51
277.44
276.09
182,400
Jan 16, 2026
282.17
284.76
280.64
281.21
279.84
457,200
Jan 15, 2026
276.89
283.73
276.89
282.47
281.10
258,400
Jan 14, 2026
278.56
281.63
275.20
277.62
276.27
368,200
Jan 13, 2026
275.00
278.90
273.47
278.77
277.41
276,000
Jan 12, 2026
270.24
274.30
270.24
273.70
272.37
247,800
Jan 9, 2026
266.60
273.00
264.83
272.25
270.93
258,600
Jan 8, 2026
259.35
265.48
259.35
264.62
263.33
234,500
Jan 7, 2026
265.05
265.46
257.35
260.80
259.53
219,600
Jan 6, 2026
261.62
266.89
256.46
265.39
264.10
350,200
Jan 5, 2026
259.00
267.99
259.00
263.15
261.87
295,900
Jan 2, 2026
258.87
261.22
255.25
259.63
258.37
177,500
Dec 31, 2025
260.25
261.41
256.58
256.77
255.52
157,700
Dec 30, 2025
262.45
263.71
260.99
261.16
259.89
157,900
Dec 29, 2025
264.66
265.56
261.84
263.40
262.12
190,800
Dec 26, 2025
264.76
265.56
262.04
264.78
263.49
110,300
Dec 24, 2025
264.21
265.32
263.14
264.33
263.04
93,500
Dec 23, 2025
263.93
264.92
262.24
263.58
262.30
150,800
Dec 22, 2025
262.99
265.13
260.68
263.48
262.20
289,700
Dec 19, 2025
259.90
264.42
259.74
262.41
261.13
1,194,600
Dec 18, 2025
258.93
260.34
256.23
259.48
258.22
350,500
Dec 17, 2025
257.75
260.19
255.03
256.73
255.48
279,800
Dec 16, 2025
260.59
261.09
256.17
258.47
257.21
367,000
Dec 15, 2025
263.27
263.44
257.40
259.81
258.55
361,400
Dec 12, 2025
264.87
264.87
259.55
261.74
260.47
263,600
Dec 11, 2025
265.97
268.27
261.91
262.84
261.56
359,000
Dec 10, 2025
255.32
266.28
255.17
264.32
263.04
286,700
Dec 9, 2025
254.25
260.57
253.69
257.30
256.05
324,100
Dec 8, 2025
258.07
259.70
255.12
257.25
256.00
302,100
Dec 5, 2025
258.85
259.70
255.88
257.91
256.66
221,800
Dec 4, 2025
260.67
262.92
258.65
258.83
257.57
261,000
Dec 3, 2025
257.71
260.95
256.23
260.88
259.61
265,000
Dec 2, 2025
257.61
259.72
254.70
257.32
256.07
185,500
Dec 1, 2025
256.62
260.17
255.77
256.44
255.19
230,700
Nov 28, 2025
258.44
259.56
256.68
258.82
257.56
131,800
Nov 26, 2025
255.22
259.34
255.22
257.32
256.07
241,200
Nov 25, 2025
250.55
256.35
249.39
255.78
254.54
282,600
Nov 24, 2025
248.27
252.61
244.23
249.05
247.84
284,200
Nov 21, 2025
243.52
252.38
243.02
248.92
247.71
308,800
Nov 20, 2025
248.08
253.63
242.48
242.52
241.34
284,600
Nov 19, 2025
243.00
245.73
241.58
243.79
242.60
277,100
Nov 18, 2025
239.33
243.47
239.04
242.61
241.43
251,000
Nov 17, 2025
249.02
249.72
238.72
240.63
239.46
221,900
Nov 14, 2025
0.46
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
247.50
250.56
245.39
248.96
247.75
229,000
Nov 13, 2025
255.34
258.57
250.03
250.89
249.21
237,600
Nov 12, 2025
256.64
260.51
255.85
256.26
254.55
259,100
Nov 11, 2025
259.68
259.68
255.14
255.53
253.82
193,600
Nov 10, 2025
259.74
262.93
258.20
259.74
258.00
214,700
Nov 7, 2025
257.71
260.83
255.35
258.92
257.19
221,800
Nov 6, 2025
260.00
262.70
256.69
259.66
257.92
290,100
Nov 5, 2025
255.66
260.11
253.00
257.90
256.18
361,700
Nov 4, 2025
251.71
256.68
250.88
256.47
254.76
287,300
Nov 3, 2025
256.21
257.51
251.29
253.33
251.64
244,000
Oct 31, 2025
255.95
257.92
253.38
257.09
255.37
301,100
