stockNYSE: AIT • 12 Months Updates
Applied Industrial Technologies Inc. (AIT) 12 Months
Showing Closing Date Range from Oct 12, 2025 to Oct 12, 2026.
Applied Industrial Technologies Inc. (AIT) is a publicly traded company operating within the Consumer Discretionary sector.
Investor Relations:ir.applied.com
Price & Performance Trajectory
Applied Industrial Technologies Inc.NYSE: AIT
Latest Close
$333.81
12 Months Updates Trajectory
Showing Closing Date Range from Oct 12, 2025 to Oct 12, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesAIT session performance
✓ Latest Close USD
$333.81
Latest session close
+$87.07vs period start
Period Return % % GAIN
+35.29%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$374.8 / $238.34
Period range envelope
$136.46channel spread
Total Volume SHARES
72.61M
Period turnover
Avg: 295.2K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(246 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 12, 2026 | $333.81 | -0.47% | $338.68 | $333.60 | 175.5K |
| Oct 09, 2026 | $335.38 | +0.98% | $337.76 | $330.80 | 130.3K |
| Oct 08, 2026 | $332.12 | -0.74% | $335.22 | $329.98 | 195.8K |
| Oct 07, 2026 | $334.58 | -3.02% | $342.17 | $333.29 | 206.5K |
| Oct 06, 2026 | $344.99 | -0.23% | $349.78 | $344.58 | 225.6K |
| Oct 05, 2026 | $345.79 | +0.68% | $352.01 | $341.54 | 318.2K |
| Oct 02, 2026 | $343.45 | +1.20% | $348.18 | $338.57 | 268.2K |
| Sep 24, 2026 | $332.02 | -0.43% | $335.82 | $329.71 | 173.9K |
| Sep 23, 2026 | $333.47 | +4.08% | $334.86 | $329.39 | 239.4K |
| Sep 22, 2026 | $329.79 | +2.93% | $330.24 | $320.12 | 356.6K |
| Sep 21, 2026 | $320.39 | -0.45% | $324.39 | $314.44 | 299.0K |
| Sep 18, 2026 | $321.84 | +1.53% | $321.94 | $313.14 | 974.2K |
| Sep 17, 2026 | $316.98 | +0.59% | $320.71 | $313.63 | 242.8K |
| Sep 16, 2026 | $315.11 | -0.22% | $321.75 | $312.25 | 361.7K |
| Sep 15, 2026 | $315.82 | -1.06% | $321.67 | $314.27 | 222.7K |
Page 1 of 17