AIT - APPLIED INDUSTRIAL TECHNOLOGIES INC
291.03
6.640 2.282%
Share volume: 336,027
Last Updated: 04-17-2026
Wholesale/Wholesale – Machinery, Equipment & Supplies:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$284.39
6.64
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $288.05 | $288.05 | $294.77 | $294.77 | $287.09 | $287.09 | $291.03 | $291.03 | 336,027 | $335,715.00 |
| 04-16-2026 | $284.30 | $284.30 | $288.36 | $288.36 | $283.45 | $283.45 | $284.39 | $284.39 | 205,446 | $205,446.00 |
| 04-15-2026 | $290.69 | $290.69 | $291.82 | $291.82 | $284.17 | $284.17 | $284.56 | $284.56 | 281,649 | $281,649.00 |
| 04-14-2026 | $293.11 | $293.11 | $294.81 | $294.81 | $290.77 | $290.77 | $292.01 | $292.01 | 197,882 | $197,882.00 |
| 04-13-2026 | $287.27 | $287.27 | $294.35 | $294.35 | $286.67 | $286.67 | $293.26 | $293.26 | 359,765 | $359,765.00 |
| 04-10-2026 | $286.93 | $286.93 | $290.61 | $290.61 | $285.59 | $285.59 | $289.01 | $289.01 | 256,662 | $256,662.00 |
| 04-09-2026 | $279.84 | $279.84 | $288.00 | $288.00 | $276.24 | $276.24 | $286.41 | $286.41 | 348,727 | $348,727.00 |
| 04-08-2026 | $282.07 | $282.07 | $287.56 | $287.56 | $279.54 | $279.54 | $280.74 | $280.74 | 492,597 | $492,597.00 |
| 04-07-2026 | $268.42 | $268.42 | $273.89 | $273.89 | $266.60 | $266.60 | $272.54 | $272.54 | 245,489 | $245,489.00 |
| 04-06-2026 | $266.48 | $266.48 | $269.66 | $269.66 | $263.28 | $263.28 | $269.55 | $269.55 | 130,861 | $130,861.00 |