AIT - APPLIED INDUSTRIAL TECHNOLOGIES INC
267.78
-7.190 -2.685%
Share volume: 308,958
Last Updated: 03-06-2026
Wholesale/Wholesale – Machinery, Equipment & Supplies:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$274.97
-7.19
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $270.29 | $270.29 | $271.88 | $271.88 | $265.73 | $265.73 | $267.78 | $267.78 | 308,958 | $308,958.00 |
| 03-05-2026 | $277.22 | $277.22 | $281.06 | $281.06 | $273.97 | $273.97 | $274.97 | $274.97 | 257,344 | $257,344.00 |
| 03-04-2026 | $278.43 | $278.43 | $280.81 | $280.81 | $276.33 | $276.33 | $279.91 | $279.91 | 242,672 | $242,672.00 |
| 03-03-2026 | $276.89 | $276.89 | $279.53 | $279.53 | $272.60 | $272.60 | $277.70 | $277.70 | 241,314 | $241,314.00 |
| 03-02-2026 | $279.42 | $279.42 | $284.49 | $284.49 | $276.82 | $276.82 | $283.54 | $283.54 | 167,978 | $167,978.00 |
| 02-27-2026 | $280.28 | $280.28 | $283.35 | $283.35 | $277.23 | $277.23 | $282.58 | $282.58 | 208,799 | $208,799.00 |
| 02-26-2026 | $286.38 | $286.38 | $288.74 | $288.74 | $279.63 | $279.63 | $283.50 | $283.50 | 229,204 | $229,204.00 |
| 02-25-2026 | $280.98 | $280.98 | $284.31 | $284.31 | $278.01 | $278.01 | $280.76 | $280.76 | 197,011 | $197,011.00 |
| 02-24-2026 | $280.32 | $280.32 | $283.17 | $283.17 | $278.85 | $278.85 | $282.27 | $282.27 | 210,862 | $210,862.00 |
| 02-23-2026 | $279.67 | $279.67 | $280.49 | $280.49 | $271.97 | $271.97 | $278.74 | $278.74 | 347,704 | $347,704.00 |