Applied Industrial Technologies, Inc. Common Stock (AIT)
260.03
-3.59 (-1.36%)
Applied Industrial Technologies is a leading distributor of industrial products and services, specializing in the supply of a wide range of mechanical and electrical components
The company serves various sectors, including manufacturing, construction, and energy, providing solutions that encompass bearings, power transmission, fluid power, and other maintenance and repair products. In addition to its extensive product offerings, Applied Industrial Technologies also offers value-added services such as inventory management, custom fabrication, and technical support to help customers improve efficiency and operational performance in their industrial operations.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 258.83 | 264.58 | 256.87 | 263.62 | 271,298 | 263.62 |
| 1/29/2025 | 249.58 | 264.60 | 249.58 | 254.46 | 551,949 | 254.46 |
| 1/28/2025 | 253.16 | 258.25 | 250.83 | 252.22 | 358,363 | 252.22 |
| 1/27/2025 | 256.88 | 258.35 | 250.13 | 251.30 | 335,101 | 251.30 |
| 1/24/2025 | 260.54 | 262.14 | 258.24 | 260.66 | 174,613 | 260.66 |
| 1/23/2025 | 260.88 | 262.84 | 259.04 | 261.52 | 289,859 | 261.52 |
| 1/22/2025 | 264.27 | 264.94 | 261.37 | 261.72 | 186,777 | 261.72 |
| 1/21/2025 | 260.18 | 264.07 | 259.57 | 263.33 | 200,002 | 263.33 |
| 1/17/2025 | 258.09 | 259.93 | 254.26 | 257.39 | 324,848 | 257.39 |
| 1/16/2025 | 254.07 | 256.82 | 253.04 | 255.54 | 224,888 | 255.54 |
| 1/15/2025 | 259.17 | 260.00 | 251.12 | 253.10 | 265,609 | 253.10 |
| 1/14/2025 | 251.01 | 254.14 | 249.87 | 253.34 | 227,547 | 253.34 |
| 1/13/2025 | 242.93 | 248.99 | 239.86 | 248.50 | 291,310 | 248.50 |
| 1/10/2025 | 244.53 | 247.77 | 243.66 | 244.80 | 363,702 | 244.80 |
| 1/08/2025 | 246.70 | 249.29 | 243.92 | 248.92 | 262,649 | 248.92 |
| 1/07/2025 | 249.86 | 256.09 | 245.85 | 248.35 | 871,965 | 248.35 |
| 1/06/2025 | 246.15 | 250.57 | 245.03 | 249.58 | 588,944 | 249.58 |
| 1/03/2025 | 239.94 | 245.47 | 238.66 | 245.03 | 246,994 | 245.03 |
| 1/02/2025 | 242.84 | 244.95 | 237.65 | 238.61 | 427,319 | 238.61 |
| 12/31/2024 | 238.66 | 0.00 | 239.47 | 239.47 | 0 | 239.47 |
| 12/30/2024 | 239.55 | 241.32 | 235.58 | 238.66 | 184,499 | 238.66 |
| 12/27/2024 | 242.65 | 244.23 | 239.76 | 241.55 | 165,808 | 241.55 |
| 12/26/2024 | 241.26 | 244.91 | 241.05 | 244.44 | 164,177 | 244.44 |
| 12/24/2024 | 241.00 | 243.88 | 240.51 | 243.51 | 60,645 | 243.51 |
| 12/23/2024 | 239.52 | 242.98 | 238.22 | 241.10 | 278,621 | 241.10 |
| 12/20/2024 | 240.93 | 244.94 | 239.47 | 240.58 | 1,034,942 | 240.58 |
| 12/19/2024 | 247.71 | 250.40 | 242.91 | 243.92 | 236,081 | 243.92 |
| 12/18/2024 | 255.10 | 256.34 | 243.10 | 244.46 | 388,654 | 244.46 |
| 12/17/2024 | 257.29 | 258.20 | 252.73 | 254.29 | 513,605 | 254.29 |
| 12/16/2024 | 261.33 | 261.33 | 258.24 | 258.83 | 412,243 | 258.83 |
| 12/13/2024 | 266.76 | 267.89 | 262.01 | 262.07 | 309,753 | 262.07 |
| 12/12/2024 | 271.01 | 271.01 | 266.65 | 268.00 | 220,650 | 268.00 |
| 12/11/2024 | 273.38 | 275.41 | 270.36 | 270.64 | 254,637 | 270.64 |
| 12/10/2024 | 271.95 | 273.10 | 268.57 | 270.50 | 231,543 | 270.50 |
| 12/09/2024 | 275.49 | 275.61 | 269.94 | 271.93 | 215,363 | 271.93 |
| 12/06/2024 | 276.45 | 276.79 | 271.98 | 273.82 | 176,941 | 273.82 |
| 12/05/2024 | 277.75 | 278.56 | 274.07 | 275.01 | 130,448 | 275.01 |
| 12/04/2024 | 276.10 | 278.55 | 275.02 | 277.75 | 204,186 | 277.75 |
| 12/03/2024 | 275.43 | 277.56 | 272.27 | 277.10 | 264,225 | 277.10 |
| 12/02/2024 | 275.50 | 275.94 | 272.01 | 272.91 | 300,036 | 272.91 |
| 11/29/2024 | 276.16 | 278.14 | 273.65 | 274.72 | 205,258 | 274.72 |
| 11/27/2024 | 281.13 | 282.98 | 273.09 | 273.90 | 294,308 | 273.90 |
| 11/26/2024 | 282.00 | 282.26 | 277.99 | 280.49 | 439,998 | 280.49 |
| 11/25/2024 | 279.52 | 282.32 | 277.12 | 278.55 | 342,113 | 278.55 |
| 11/22/2024 | 273.77 | 277.63 | 272.59 | 277.11 | 295,244 | 277.11 |
| 11/21/2024 | 267.65 | 272.92 | 265.88 | 269.23 | 262,261 | 269.23 |
| 11/20/2024 | 265.51 | 266.20 | 262.92 | 265.74 | 179,074 | 265.74 |
| 11/19/2024 | 263.12 | 267.13 | 262.50 | 266.27 | 210,351 | 266.27 |
| 11/18/2024 | 266.64 | 270.13 | 264.88 | 267.26 | 194,592 | 267.26 |
| 11/15/2024 | 272.53 | 272.53 | 266.40 | 266.73 | 182,504 | 266.73 |
| 11/14/2024 | 273.07 | 274.68 | 270.25 | 270.94 | 205,237 | 270.94 |
| 11/13/2024 | 273.90 | 276.97 | 271.47 | 271.62 | 241,367 | 271.62 |
| 11/12/2024 | 273.64 | 276.15 | 272.45 | 273.88 | 273,391 | 273.88 |
| 11/11/2024 | 272.57 | 275.51 | 270.06 | 275.20 | 274,220 | 275.20 |
| 11/08/2024 | 266.25 | 269.42 | 264.63 | 268.23 | 360,866 | 268.23 |
| 11/07/2024 | 267.42 | 268.09 | 263.67 | 265.01 | 409,336 | 265.01 |
| 11/06/2024 | 259.65 | 269.05 | 255.86 | 268.64 | 650,148 | 268.64 |
| 11/05/2024 | 230.81 | 236.81 | 230.81 | 236.20 | 131,649 | 236.20 |
| 11/04/2024 | 230.32 | 235.07 | 230.32 | 232.66 | 175,068 | 232.66 |
| 11/01/2024 | 232.83 | 234.31 | 231.21 | 231.50 | 145,438 | 231.50 |