AIT - APPLIED INDUSTRIAL TECHNOLOGIES INC
293.59
-0.330 -0.112%
Share volume: 174,533
Last Updated: 04-21-2026
Wholesale/Wholesale – Machinery, Equipment & Supplies:
-0.08%
PREVIOUS CLOSE
CHG
CHG%
$293.92
-0.33
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $294.62 | $294.62 | $297.28 | $297.28 | $291.63 | $291.63 | $293.59 | $293.59 | 174,533 | $174,533.00 |
| 04-20-2026 | $292.18 | $292.18 | $294.14 | $294.14 | $290.22 | $290.22 | $293.92 | $293.92 | 222,618 | $222,618.00 |
| 04-17-2026 | $288.05 | $288.05 | $294.77 | $294.77 | $287.09 | $287.09 | $291.03 | $291.03 | 336,027 | $336,027.00 |
| 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 |