Applied Industrial Technologies (AIT) Historical Stock Data
258.47 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AIT is up 0.06% a day on average. There have been 15 days where Applied Industrial Technologies closed green and 15 days where AIT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 260.59 | 258.47 | ↓$2.12 (-0.81%) | 256.17 | 261.09 | 367.04K |
| 2025-12-15 | 263.27 | 259.81 | ↓$3.46 (-1.31%) | 257.40 | 263.44 | 361.37K |
| 2025-12-12 | 264.87 | 261.74 | ↓$3.13 (-1.18%) | 259.55 | 264.87 | 263.64K |
| 2025-12-11 | 265.97 | 262.84 | ↓$3.13 (-1.18%) | 261.91 | 268.27 | 359.04K |
| 2025-12-10 | 255.32 | 264.32 | ↑$9.00 (3.52%) | 255.17 | 266.28 | 286.69K |
| 2025-12-09 | 254.25 | 257.30 | ↑$3.05 (1.20%) | 253.69 | 260.57 | 324.16K |
| 2025-12-08 | 258.07 | 257.25 | ↓$0.82 (-0.32%) | 255.12 | 259.70 | 302.06K |
| 2025-12-05 | 258.85 | 257.91 | ↓$0.94 (-0.36%) | 255.88 | 259.70 | 221.85K |
| 2025-12-04 | 260.67 | 258.83 | ↓$1.84 (-0.71%) | 258.65 | 262.92 | 261.02K |
| 2025-12-03 | 257.71 | 260.88 | ↑$3.17 (1.23%) | 256.23 | 260.95 | 265.04K |
| 2025-12-02 | 257.61 | 257.32 | ↓$0.29 (-0.11%) | 254.70 | 259.72 | 185.55K |
| 2025-12-01 | 256.62 | 256.44 | ↓$0.18 (-0.07%) | 255.77 | 260.17 | 230.84K |
| 2025-11-28 | 258.44 | 258.82 | ↑$0.38 (0.15%) | 256.68 | 259.56 | 131.77K |
| 2025-11-26 | 255.22 | 257.32 | ↑$2.10 (0.82%) | 255.22 | 259.34 | 241.19K |
| 2025-11-25 | 250.55 | 255.78 | ↑$5.23 (2.09%) | 249.39 | 256.35 | 282.61K |
| 2025-11-24 | 248.27 | 249.05 | ↑$0.78 (0.31%) | 244.23 | 252.61 | 284.21K |
| 2025-11-21 | 243.52 | 248.92 | ↑$5.40 (2.22%) | 243.02 | 252.38 | 308.76K |
| 2025-11-20 | 248.08 | 242.52 | ↓$5.56 (-2.24%) | 242.48 | 253.63 | 284.60K |
| 2025-11-19 | 243.00 | 243.79 | ↑$0.79 (0.33%) | 241.58 | 245.73 | 277.05K |
| 2025-11-18 | 239.33 | 242.61 | ↑$3.28 (1.37%) | 239.04 | 243.47 | 251.01K |
| 2025-11-17 | 249.02 | 240.63 | ↓$8.39 (-3.37%) | 238.72 | 249.72 | 221.94K |
| 2025-11-14 | 247.50 | 248.96 | ↑$1.46 (0.59%) | 245.39 | 250.56 | 229.01K |
| 2025-11-13 | 255.34 | 250.89 | ↓$4.45 (-1.74%) | 250.03 | 258.57 | 237.64K |
| 2025-11-12 | 256.64 | 256.26 | ↓$0.38 (-0.15%) | 255.85 | 260.51 | 259.08K |
| 2025-11-11 | 259.68 | 255.53 | ↓$4.15 (-1.60%) | 255.14 | 259.68 | 193.56K |
| 2025-11-10 | 259.74 | 259.74 | ↑$0.00 (0.00%) | 258.20 | 262.93 | 214.72K |
| 2025-11-07 | 257.71 | 258.92 | ↑$1.21 (0.47%) | 255.42 | 260.83 | 190.91K |
| 2025-11-06 | 260.00 | 259.66 | ↓$0.34 (-0.13%) | 256.69 | 262.70 | 244.42K |
| 2025-11-05 | 255.66 | 257.90 | ↑$2.24 (0.88%) | 253.00 | 260.11 | 361.74K |
| 2025-11-04 | 251.71 | 256.47 | ↑$4.76 (1.89%) | 250.88 | 256.68 | 250.90K |
Create an account or log in to view more rows.
$AIT Spike it!
$AIT Slapping that ask today
$AIT R-E-L-A-X Green is coming
$AIT I would not be a bear now
$AIT How can this stock move so little? Damn
$AIT Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$AIT added!
$AIT they don’t want us to shine… But we gon shine…
$AIT wow
looking like it’s going to be a monster day!
$AIT oversold