AIT - APPLIED INDUSTRIAL TECHNOLOGIES INC
260.67
0.160 0.061%
Share volume: 246,883
Last Updated: 03-27-2026
Wholesale/Wholesale – Machinery, Equipment & Supplies:
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$260.51
0.16
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $263.00 | $263.00 | $263.00 | $263.00 | $255.10 | $255.10 | $260.67 | $260.67 | 246,883 | $244,218.00 |
| 03-26-2026 | $266.17 | $266.17 | $266.25 | $266.25 | $259.19 | $259.19 | $260.51 | $260.51 | 277,952 | $277,952.00 |
| 03-25-2026 | $267.38 | $267.38 | $269.30 | $269.30 | $262.35 | $262.35 | $266.00 | $266.00 | 317,410 | $317,410.00 |
| 03-24-2026 | $260.37 | $260.37 | $269.14 | $269.14 | $258.21 | $258.21 | $264.14 | $264.14 | 413,448 | $413,448.00 |
| 03-23-2026 | $261.00 | $261.00 | $268.79 | $268.79 | $257.95 | $257.95 | $262.23 | $262.23 | 495,547 | $495,547.00 |
| 03-20-2026 | $256.07 | $256.07 | $257.39 | $257.39 | $250.90 | $250.90 | $253.77 | $253.77 | 1,096,723 | $1,096,723.00 |
| 03-19-2026 | $256.26 | $256.26 | $258.39 | $258.39 | $251.97 | $251.97 | $256.58 | $256.58 | 402,767 | $402,767.00 |
| 03-18-2026 | $260.30 | $260.30 | $264.97 | $264.97 | $258.50 | $258.50 | $258.51 | $258.51 | 342,820 | $342,820.00 |
| 03-17-2026 | $259.41 | $259.41 | $263.03 | $263.03 | $255.91 | $255.91 | $261.37 | $261.37 | 366,918 | $366,918.00 |
| 03-16-2026 | $257.74 | $257.74 | $258.83 | $258.83 | $254.65 | $254.65 | $256.83 | $256.83 | 288,339 | $288,339.00 |