Applied Industrial Techno... (AIT)
NYSE: AIT
· Real-Time Price · USD
258.28
-0.88 (-0.34%)
At close: Oct 03, 2025, 3:59 PM
256.00
-0.88%
After-hours: Oct 03, 2025, 06:23 PM EDT
AIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 260.38 | 260.70 | 257.55 | 258.41 | 258.41 | -0.29% | 203,722 |
| Oct 2, 2025 | 258.37 | 260.61 | 256.82 | 259.16 | 259.16 | 0.46% | 232,000 |
| Oct 1, 2025 | 259.24 | 261.46 | 257.28 | 257.98 | 257.98 | -1.18% | 156,600 |
| Sep 30, 2025 | 258.04 | 261.54 | 256.50 | 261.05 | 261.05 | 1.01% | 226,336 |
| Sep 29, 2025 | 262.46 | 262.46 | 256.89 | 258.44 | 258.44 | -1.14% | 194,400 |
| Sep 26, 2025 | 260.57 | 263.42 | 259.83 | 261.43 | 261.43 | 0.90% | 115,139 |
| Sep 25, 2025 | 257.50 | 259.88 | 256.83 | 259.10 | 259.10 | -0.10% | 194,200 |
| Sep 24, 2025 | 264.34 | 267.33 | 258.52 | 259.37 | 259.37 | -2.09% | 217,322 |
| Sep 23, 2025 | 266.34 | 270.71 | 264.69 | 264.90 | 264.90 | -0.22% | 185,000 |
| Sep 22, 2025 | 260.30 | 266.49 | 259.99 | 265.48 | 265.48 | 1.93% | 184,600 |
| Sep 19, 2025 | 262.83 | 263.13 | 257.52 | 260.45 | 260.45 | -0.88% | 588,800 |
| Sep 18, 2025 | 261.63 | 263.94 | 259.20 | 262.77 | 262.77 | 1.26% | 174,628 |
| Sep 17, 2025 | 262.51 | 266.60 | 258.00 | 259.50 | 259.50 | -1.17% | 230,200 |
| Sep 16, 2025 | 264.46 | 265.68 | 258.28 | 262.58 | 262.58 | -0.10% | 229,326 |
| Sep 15, 2025 | 263.59 | 266.14 | 261.85 | 262.83 | 262.83 | -0.14% | 174,640 |
| Sep 12, 2025 | 269.22 | 269.75 | 262.77 | 263.19 | 263.19 | -2.41% | 166,022 |
| Sep 11, 2025 | 265.18 | 270.08 | 263.96 | 269.68 | 269.68 | 2.36% | 256,346 |
| Sep 10, 2025 | 261.19 | 267.41 | 261.15 | 263.45 | 263.45 | 0.70% | 166,707 |
| Sep 9, 2025 | 264.60 | 265.27 | 259.18 | 261.61 | 261.61 | -1.73% | 152,000 |
| Sep 8, 2025 | 265.55 | 266.96 | 263.22 | 266.22 | 266.22 | 0.29% | 197,102 |
Page 1 of 136