AIT - APPLIED INDUSTRIAL TECHNOLOGIES INC
313.7
3.150 1.004%
Share volume: 343,967
Last Updated: 05-12-2026
Wholesale/Wholesale – Machinery, Equipment & Supplies:
-0.10%
PREVIOUS CLOSE
CHG
CHG%
$310.55
3.15
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $311.58 | $311.58 | $314.55 | $314.55 | $308.01 | $308.01 | $313.70 | $313.70 | 343,967 | $343,967.00 |
| 05-11-2026 | $309.31 | $309.31 | $311.82 | $311.82 | $307.43 | $307.43 | $310.55 | $310.55 | 167,041 | $167,041.00 |
| 05-08-2026 | $311.13 | $311.13 | $311.65 | $311.65 | $307.62 | $307.62 | $308.87 | $308.87 | 147,139 | $147,139.00 |
| 05-07-2026 | $315.50 | $315.50 | $317.10 | $317.10 | $308.57 | $308.57 | $310.37 | $310.37 | 221,392 | $221,392.00 |
| 05-06-2026 | $309.78 | $309.78 | $316.46 | $316.46 | $307.82 | $307.82 | $315.39 | $315.39 | 455,431 | $455,431.00 |
| 05-05-2026 | $305.34 | $305.34 | $308.06 | $308.06 | $303.75 | $303.75 | $305.48 | $305.48 | 161,225 | $161,225.00 |
| 05-04-2026 | $299.41 | $299.41 | $306.35 | $306.35 | $299.41 | $299.41 | $303.99 | $303.99 | 352,831 | $352,831.00 |
| 05-01-2026 | $306.87 | $306.87 | $306.87 | $306.87 | $300.04 | $300.04 | $302.99 | $302.99 | 212,806 | $212,806.00 |
| 04-30-2026 | $297.01 | $297.01 | $306.65 | $306.65 | $295.09 | $295.09 | $305.75 | $305.75 | 347,544 | $347,544.00 |
| 04-29-2026 | $302.38 | $302.38 | $305.62 | $305.62 | $295.91 | $295.91 | $296.57 | $296.57 | 448,487 | $448,487.00 |