Applied Industrial Technologies Stock Price History
NYSE: AITConsumer DiscretionaryIndustrial SpecialtiesUSD
335.38+3.26 (+0.98%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AIT price history at a glance
The price history for Applied Industrial Technologies (AIT) on this page begins on March 17, 1980, when the stock closed at $2.11; it most recently closed at $335.38 on October 5, 2026. The highest price in this record is $374.80, reached on August 10, 2026; the latest close is 10.5% below that peak. Across the 45 complete calendar years in the table, AIT finished higher in 34 and lower in 11. Its best year was 2004 (+67.4%) and its worst was 1998 (-48.6%).
Over roughly 47 years the share price changed +15817.4%, a 11.5% compound annual price return (excluding dividends). In the last 12 months alone, AIT has gained 36.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $374.80
- Date of high
- Aug 10, 2026
- Low since 1980
- $1.89
- Date of low
- Apr 21, 1980
- 52-week high
- $374.80
- 52-week low
- $238.34
- Last close
- $335.38
AIT returns
1 week
-2.35%
1 month
+3.24%
3 months
+1.28%
6 months
+16.04%
Year to date
+30.61%
1 year
+36.31%
3 years
+110.36%
5 years
+251.48%
AIT price return, excluding dividends.
AIT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 335.38 | +29.18% |
| 2025 | 259.63 | +5.96% |
| 2024 | 245.03 | +41.89% |
| 2023 | 172.69 | +37.02% |
| 2022 | 126.03 | +22.72% |
| 2021 | 102.70 | +31.68% |
| 2020 | 77.99 | +17.19% |
| 2019 | 66.55 | +23.79% |
| 2018 | 53.76 | -21.06% |
| 2017 | 68.10 | +14.65% |
| 2016 | 59.40 | +46.70% |
| 2015 | 40.49 | -10.14% |
| 2014 | 45.06 | -7.13% |
| 2013 | 48.52 | +10.52% |
| 2012 | 43.90 | +24.82% |
| 2011 | 35.17 | +8.28% |
| 2010 | 32.48 | +47.17% |
| 2009 | 22.07 | +9.69% |
| 2008 | 20.12 | -23.87% |
| 2007 | 26.43 | +0.46% |
| 2006 | 26.31 | +17.14% |
| 2005 | 22.46 | +22.96% |
| 2004 | 18.27 | +67.41% |
| 2003 | 10.91 | +34.89% |
| 2002 | 8.09 | -3.70% |
| 2001 | 8.40 | -8.09% |
| 2000 | 9.14 | +23.68% |
| 1999 | 7.39 | +19.82% |
| 1998 | 6.17 | -48.61% |
| 1997 | 12.00 | +45.29% |
| 1996 | 8.26 | -4.70% |
| 1995 | 8.67 | +31.46% |
| 1994 | 6.59 | +17.62% |
| 1993 | 5.60 | +25.41% |
| 1992 | 4.47 | +14.56% |
| 1991 | 3.90 | +12.06% |
| 1990 | 3.48 | -36.77% |
| 1989 | 5.51 | +10.40% |
| 1988 | 4.99 | +50.50% |
| 1987 | 3.31 | +12.27% |
| 1986 | 2.95 | -10.03% |
| 1985 | 3.28 | +15.00% |
| 1984 | 2.85 | -14.47% |
| 1983 | 3.34 | +5.56% |
| 1982 | 3.16 | +2.13% |
| 1981 | 3.09 | +39.61% |
| 1980* | 2.22 | +5.21% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
AIT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 332.76 | 337.76 | 330.80 | 335.38 | +0.98% | |
| 334.30 | 335.22 | 329.98 | 332.12 | -0.74% | |
| 340.81 | 342.17 | 333.29 | 334.58 | -3.02% | |
| 347.42 | 349.79 | 344.58 | 344.99 | -0.23% | |
| 342.85 | 352.01 | 341.54 | 345.79 | +0.68% | |
| 343.95 | 348.18 | 338.57 | 343.45 | +1.20% | |
| 331.26 | 339.86 | 330.42 | 339.39 | +2.14% | |
| 336.99 | 337.57 | 332.00 | 332.29 | -1.15% | |
| 337.42 | 340.66 | 332.97 | 336.15 | -0.38% | |
| 332.07 | 339.21 | 331.83 | 337.42 | +1.21% | |
| 331.79 | 334.35 | 330.81 | 333.39 | +0.41% | |
| 332.97 | 335.82 | 329.71 | 332.02 | -0.43% | |
| 329.39 | 334.86 | 329.39 | 333.47 | +1.12% | |
| 323.62 | 330.24 | 320.12 | 329.79 | +2.93% | |
| 318.02 | 324.39 | 314.44 | 320.39 | -0.45% | |
| 320.35 | 321.94 | 313.14 | 321.84 | +1.53% | |
| 320.71 | 320.71 | 313.63 | 316.98 | +0.59% | |
| 317.73 | 321.75 | 312.25 | 315.11 | -0.22% | |
| 321.67 | 321.67 | 314.27 | 315.82 | -1.06% | |
| 321.74 | 321.75 | 316.75 | 319.21 | -1.41% | |
| 322.20 | 324.16 | 319.79 | 323.78 | +1.63% | |
| 322.90 | 322.90 | 316.01 | 318.58 | -1.93% | |
| 326.66 | 327.01 | 322.06 | 324.85 | -0.55% | |
| 325.57 | 327.73 | 321.65 | 326.66 | +0.33% | |
| 319.18 | 326.24 | 319.08 | 325.57 | +0.96% | |
| 321.48 | 322.59 | 314.85 | 322.46 | +0.94% | |
| 319.54 | 323.01 | 315.77 | 319.45 | +0.11% | |
| 322.37 | 324.00 | 317.88 | 319.11 | -1.50% | |
| 322.48 | 324.76 | 318.67 | 323.98 | +0.55% | |
| 340.68 | 340.96 | 318.27 | 322.22 | -4.78% | |
| 340.00 | 340.78 | 336.28 | 338.39 | -1.18% | |
| 337.96 | 343.71 | 336.70 | 342.44 | +2.03% | |
| 342.69 | 343.34 | 335.19 | 335.64 | -0.92% | |
| 341.61 | 344.50 | 336.42 | 338.75 | -0.84% | |
| 342.96 | 342.96 | 339.27 | 341.62 | +0.38% | |
| 343.82 | 345.38 | 337.80 | 340.34 | -1.69% | |
| 356.59 | 356.59 | 346.10 | 346.19 | -2.30% | |
| 357.97 | 357.97 | 352.69 | 354.35 | -1.23% | |
| 358.33 | 361.38 | 355.79 | 358.78 | -0.88% | |
| 359.85 | 365.27 | 356.95 | 361.95 | +1.21% | |
| 365.95 | 374.80 | 350.86 | 357.62 | +1.51% | |
| 354.20 | 356.15 | 349.62 | 352.29 | -0.02% | |
| 359.97 | 363.59 | 352.34 | 352.35 | -1.52% | |
| 360.25 | 361.72 | 357.73 | 357.80 | -0.58% | |
| 359.36 | 361.12 | 356.28 | 359.90 | +0.28% | |
| 360.00 | 361.93 | 356.79 | 358.91 | +0.21% | |
| 358.87 | 362.93 | 356.31 | 358.14 | +0.35% | |
| 351.82 | 359.05 | 347.22 | 356.89 | +1.42% | |
| 345.36 | 351.96 | 345.36 | 351.90 | +1.94% | |
| 345.82 | 346.63 | 337.48 | 345.21 | +1.58% | |
| 341.06 | 341.19 | 331.42 | 339.85 | +1.64% | |
| 344.88 | 344.88 | 331.92 | 334.36 | -3.93% | |
| 350.22 | 352.76 | 345.51 | 348.04 | -0.36% | |
| 347.88 | 349.89 | 344.43 | 349.31 | +0.65% | |
| 343.47 | 348.09 | 339.77 | 347.06 | +0.87% | |
| 340.15 | 346.65 | 340.15 | 344.08 | +0.77% | |
| 340.90 | 345.38 | 338.53 | 341.44 | +0.09% | |
| 340.06 | 342.23 | 333.20 | 341.13 | +1.54% | |
| 339.15 | 339.64 | 333.45 | 335.94 | -0.14% | |
| 325.75 | 336.80 | 325.75 | 336.41 | +1.29% | |
| 330.21 | 333.34 | 325.88 | 332.13 | +1.37% | |
| 324.84 | 327.91 | 321.76 | 327.65 | +0.05% | |
| 333.41 | 335.78 | 327.20 | 327.49 | -0.56% | |
| 328.93 | 335.19 | 326.38 | 329.35 | -0.54% | |
| 322.40 | 332.37 | 322.40 | 331.15 | +2.69% | |
| 318.56 | 324.08 | 317.18 | 322.49 | +2.09% | |
| 312.68 | 316.79 | 310.04 | 315.88 | +0.17% | |
| 325.70 | 326.81 | 314.30 | 315.33 | -4.02% | |
| 330.85 | 331.71 | 327.11 | 328.53 | -0.70% | |
| 333.94 | 334.36 | 327.40 | 330.85 | -0.37% | |
| 340.24 | 340.24 | 331.93 | 332.08 | -1.80% | |
| 336.06 | 340.37 | 334.00 | 338.15 | +1.19% | |
| 334.33 | 339.23 | 333.21 | 334.16 | -0.87% | |
| 343.64 | 343.64 | 333.73 | 337.08 | -1.88% | |
| 335.97 | 345.48 | 335.97 | 343.54 | +2.92% | |
| 331.97 | 338.26 | 330.10 | 333.78 | +0.87% | |
| 333.40 | 335.59 | 329.01 | 330.90 | -2.12% | |
| 336.93 | 339.99 | 335.26 | 338.07 | +0.03% | |
| 333.38 | 340.37 | 333.38 | 337.96 | +2.45% | |
| 324.43 | 335.96 | 324.00 | 329.89 | +1.70% | |
| 319.42 | 327.00 | 318.82 | 324.38 | +2.59% | |
| 323.01 | 323.03 | 316.05 | 316.18 | -1.23% | |
| 324.35 | 324.83 | 316.76 | 320.11 | +0.38% | |
| 317.22 | 321.58 | 314.94 | 318.89 | +1.53% | |
| 323.13 | 326.41 | 313.84 | 314.08 | -2.70% | |
| 318.34 | 324.34 | 316.12 | 322.81 | +2.67% | |
| 318.95 | 318.95 | 312.95 | 314.42 | -0.28% | |
| 315.86 | 316.34 | 311.79 | 315.29 | +0.52% | |
| 315.94 | 315.94 | 311.27 | 313.67 | +0.09% | |
| 308.79 | 314.47 | 307.98 | 313.39 | +1.65% | |
| 302.40 | 308.58 | 301.91 | 308.31 | +2.44% | |
| 299.90 | 302.59 | 296.37 | 300.98 | -0.93% | |
| 307.14 | 308.63 | 303.76 | 303.81 | -1.53% | |
| 310.37 | 310.37 | 304.18 | 308.53 | -1.32% | |
| 312.63 | 314.97 | 308.95 | 312.65 | +0.42% | |
| 309.07 | 312.45 | 307.63 | 311.33 | +1.38% | |
| 307.17 | 309.39 | 303.69 | 307.10 | +0.47% | |
| 305.01 | 307.09 | 299.36 | 305.66 | -0.19% | |
| 304.08 | 307.82 | 299.69 | 306.25 | +1.19% | |
| 302.92 | 303.27 | 295.83 | 302.64 | -0.85% | |
| 307.37 | 310.15 | 304.56 | 305.22 | -0.63% | |
| 313.36 | 313.52 | 305.51 | 307.17 | -2.71% | |
| 313.89 | 316.94 | 311.26 | 315.72 | +1.56% | |
| 313.77 | 314.35 | 307.36 | 310.87 | -0.90% | |
| 311.58 | 314.55 | 308.01 | 313.70 | +1.01% | |
| 309.31 | 311.82 | 307.43 | 310.55 | +0.54% | |
| 311.13 | 311.65 | 307.62 | 308.87 | -0.48% | |
| 315.50 | 317.10 | 308.57 | 310.37 | -1.59% | |
| 309.78 | 316.46 | 307.82 | 315.39 | +3.24% | |
| 305.34 | 308.06 | 303.75 | 305.48 | +0.49% | |
| 299.41 | 306.35 | 299.41 | 303.99 | +0.33% | |
| 306.87 | 306.87 | 300.04 | 302.99 | -0.90% | |
| 297.01 | 306.65 | 295.09 | 305.75 | +3.10% | |
| 302.38 | 305.62 | 295.91 | 296.57 | -1.55% | |
| 299.61 | 309.67 | 296.31 | 301.24 | +1.05% | |
| 294.40 | 300.42 | 291.56 | 298.10 | +1.62% | |
| 293.25 | 295.24 | 291.97 | 293.35 | -0.36% | |
| 292.29 | 296.13 | 290.00 | 294.40 | +1.58% | |
| 295.35 | 295.97 | 287.80 | 289.82 | -1.28% | |
| 294.62 | 297.28 | 291.63 | 293.59 | -0.11% | |
| 292.18 | 294.14 | 290.22 | 293.92 | +0.99% | |
| 288.05 | 294.77 | 287.09 | 291.03 | +2.33% | |
| 284.30 | 288.36 | 283.45 | 284.39 | -0.06% | |
| 290.69 | 291.82 | 284.17 | 284.56 | -2.55% | |
| 293.11 | 294.81 | 290.77 | 292.01 | -0.43% | |
| 287.27 | 294.35 | 286.67 | 293.26 | +1.47% | |
| 286.93 | 290.61 | 285.59 | 289.01 | +0.91% | |
| 279.84 | 288.00 | 276.24 | 286.41 | +2.02% | |
| 282.07 | 287.56 | 279.54 | 280.74 | +3.01% | |
| 268.42 | 273.89 | 266.60 | 272.54 | +1.11% | |
| 266.48 | 269.66 | 263.28 | 269.55 | +0.91% | |
| 264.70 | 273.25 | 262.17 | 267.12 | -0.83% | |
| 267.43 | 271.03 | 266.35 | 269.36 | +1.52% | |
| 262.19 | 268.36 | 260.13 | 265.32 | +2.83% | |
| 262.56 | 264.15 | 256.25 | 258.01 | -1.02% | |
| 263.00 | 263.00 | 255.10 | 260.67 | +0.06% | |
| 266.17 | 266.25 | 259.19 | 260.51 | -2.06% | |
| 267.38 | 269.30 | 262.35 | 266.00 | +0.70% | |
| 260.37 | 269.14 | 258.21 | 264.14 | +0.73% | |
| 261.00 | 268.79 | 257.95 | 262.23 | +3.33% | |
| 256.07 | 257.39 | 250.90 | 253.77 | -1.10% | |
| 256.26 | 258.39 | 251.97 | 256.58 | -0.75% | |
| 260.30 | 264.97 | 258.50 | 258.51 | -1.09% | |
| 259.41 | 263.03 | 255.91 | 261.37 | +1.77% | |
| 257.74 | 258.83 | 254.65 | 256.83 | +0.46% | |
| 262.23 | 263.51 | 251.40 | 255.65 | -1.63% | |
| 269.68 | 275.18 | 259.77 | 259.88 | -3.79% | |
| 262.92 | 270.24 | 262.38 | 270.13 | +2.20% | |
| 267.29 | 270.97 | 264.04 | 264.31 | -1.22% | |
| 264.15 | 268.41 | 259.44 | 267.57 | -0.08% | |
| 270.29 | 271.88 | 265.73 | 267.78 | -2.61% | |
| 277.22 | 281.06 | 273.97 | 274.97 | -1.76% | |
| 278.43 | 280.81 | 276.33 | 279.91 | +0.80% | |
| 276.89 | 279.53 | 272.60 | 277.70 | -2.06% | |
| 279.42 | 284.49 | 276.82 | 283.54 | +0.34% | |
| 280.28 | 283.35 | 277.23 | 282.58 | -0.32% | |
| 286.38 | 288.74 | 279.63 | 283.50 | +0.98% | |
| 280.98 | 284.31 | 278.01 | 280.76 | -0.53% | |
| 280.32 | 283.17 | 278.85 | 282.27 | +1.27% | |
| 279.67 | 280.49 | 271.97 | 278.74 | -1.15% | |
| 280.01 | 285.51 | 277.95 | 281.97 | +0.30% | |
| 277.53 | 281.94 | 277.53 | 281.13 | +0.67% | |
| 277.91 | 281.39 | 275.96 | 279.27 | +0.34% | |
| 279.91 | 281.42 | 277.26 | 278.31 | -0.55% | |
| 279.03 | 283.11 | 278.58 | 279.84 | +0.29% | |
| 292.91 | 296.70 | 278.62 | 279.03 | -3.89% | |
| 285.60 | 291.97 | 283.53 | 290.31 | +2.32% | |
| 281.12 | 286.11 | 281.12 | 283.73 | +0.45% | |
| 290.97 | 293.48 | 282.00 | 282.45 | -3.18% | |
| 290.69 | 295.26 | 289.45 | 291.74 | +1.64% | |
| 287.87 | 290.25 | 283.02 | 287.03 | -1.00% | |
| 275.00 | 290.09 | 275.00 | 289.94 | +6.12% | |
| 266.55 | 275.63 | 266.55 | 273.22 | +1.19% | |
| 257.97 | 270.28 | 257.97 | 270.02 | +3.69% | |
| 259.00 | 262.52 | 255.01 | 260.41 | +0.35% | |
| 258.65 | 265.19 | 258.58 | 259.51 | +1.27% | |
| 259.74 | 262.69 | 255.33 | 256.26 | -2.32% | |
| 268.33 | 271.73 | 256.51 | 262.34 | -6.82% | |
| 281.67 | 283.45 | 278.98 | 281.54 | +0.50% | |
| 282.03 | 282.90 | 276.98 | 280.14 | -0.78% | |
| 285.90 | 286.66 | 281.88 | 282.33 | -0.59% | |
| 279.40 | 286.19 | 277.62 | 284.00 | +2.36% | |
| 276.81 | 279.21 | 275.51 | 277.44 | -1.34% | |
| 282.17 | 284.76 | 280.64 | 281.21 | -0.45% | |
| 276.89 | 283.73 | 276.89 | 282.47 | +1.75% | |
| 278.56 | 281.63 | 275.20 | 277.62 | -0.41% | |
| 275.00 | 278.90 | 273.47 | 278.77 | +1.85% | |
| 270.24 | 274.30 | 270.24 | 273.70 | +0.53% | |
| 266.60 | 273.00 | 264.83 | 272.25 | +2.88% | |
| 259.35 | 265.48 | 259.35 | 264.62 | +1.46% | |
| 265.05 | 265.46 | 257.35 | 260.80 | -1.73% | |
| 261.62 | 266.89 | 256.46 | 265.39 | +0.85% | |
| 259.00 | 267.99 | 259.00 | 263.15 | +1.36% | |
| 258.87 | 261.22 | 255.25 | 259.63 | +1.11% | |
| 260.25 | 261.41 | 256.58 | 256.77 | -1.68% | |
| 262.45 | 263.71 | 260.99 | 261.16 | -0.85% | |
| 264.66 | 265.56 | 261.84 | 263.40 | -0.52% | |
| 264.76 | 265.56 | 262.04 | 264.78 | +0.17% | |
| 264.21 | 265.32 | 263.14 | 264.33 | +0.28% | |
| 263.93 | 264.92 | 262.24 | 263.58 | +0.04% | |
| 262.99 | 265.13 | 260.68 | 263.48 | +0.41% | |
| 259.90 | 264.42 | 259.74 | 262.41 | +1.13% | |
| 258.93 | 260.34 | 256.23 | 259.48 | +1.07% | |
| 257.75 | 260.19 | 255.03 | 256.73 | -0.67% | |
| 260.59 | 261.09 | 256.17 | 258.47 | -0.52% | |
| 263.27 | 263.44 | 257.40 | 259.81 | -0.74% | |
| 264.87 | 264.87 | 259.55 | 261.74 | -0.42% | |
| 265.97 | 268.27 | 261.91 | 262.84 | -0.56% | |
| 255.32 | 266.28 | 255.17 | 264.32 | +2.73% | |
| 254.25 | 260.57 | 253.69 | 257.30 | +0.02% | |
| 258.07 | 259.70 | 255.12 | 257.25 | -0.26% | |
| 258.85 | 259.70 | 255.88 | 257.91 | -0.36% | |
| 260.67 | 262.92 | 258.65 | 258.83 | -0.79% | |
| 257.71 | 260.95 | 256.23 | 260.88 | +1.38% | |
| 257.61 | 259.72 | 254.70 | 257.32 | +0.34% | |
| 256.62 | 260.17 | 255.77 | 256.44 | -0.92% | |
| 258.44 | 259.56 | 256.68 | 258.82 | +0.58% | |
| 255.22 | 259.34 | 255.22 | 257.32 | +0.60% | |
| 250.55 | 256.35 | 249.39 | 255.78 | +2.70% | |
| 248.27 | 252.61 | 244.23 | 249.05 | +0.05% | |
| 243.52 | 252.38 | 243.02 | 248.92 | +2.64% | |
| 248.08 | 253.63 | 242.48 | 242.52 | -0.52% | |
| 243.00 | 245.73 | 241.58 | 243.79 | +0.49% | |
| 239.33 | 243.47 | 239.04 | 242.61 | +0.82% | |
| 249.02 | 249.72 | 238.72 | 240.63 | -3.35% | |
| 247.50 | 250.56 | 245.39 | 248.96 | -0.77% | |
| 255.34 | 258.57 | 250.03 | 250.89 | -2.10% | |
| 256.64 | 260.51 | 255.85 | 256.26 | +0.29% | |
| 259.68 | 259.68 | 255.14 | 255.53 | -1.62% | |
| 259.74 | 262.93 | 258.20 | 259.74 | +0.32% | |
| 257.71 | 260.83 | 255.35 | 258.92 | -0.28% | |
| 260.00 | 262.70 | 256.69 | 259.66 | +0.68% | |
| 255.66 | 260.11 | 253.00 | 257.90 | +0.56% | |
| 251.71 | 256.68 | 250.88 | 256.47 | +1.24% | |
| 256.21 | 257.51 | 251.29 | 253.33 | -1.46% | |
| 255.95 | 257.92 | 253.38 | 257.09 | +0.46% | |
| 253.70 | 262.71 | 250.65 | 255.91 | +0.71% | |
| 256.06 | 260.42 | 250.30 | 254.10 | -1.52% | |
| 251.97 | 266.44 | 247.50 | 258.03 | -0.76% | |
| 262.73 | 263.20 | 258.93 | 260.00 | -0.11% | |
| 261.74 | 263.30 | 259.83 | 260.29 | +0.11% | |
| 256.52 | 261.19 | 254.82 | 260.00 | +2.56% | |
| 259.15 | 260.00 | 253.42 | 253.50 | -2.04% | |
| 248.59 | 259.95 | 248.59 | 258.78 | +3.69% | |
| 250.10 | 251.69 | 247.71 | 249.57 | +0.67% | |
| 245.34 | 248.45 | 239.55 | 247.92 | +1.26% | |
| 249.12 | 249.65 | 242.79 | 244.84 | -1.26% | |
| 252.05 | 255.30 | 245.53 | 247.97 | -1.97% | |
| 244.44 | 256.36 | 238.34 | 252.95 | +2.52% | |
| 248.14 | 250.66 | 246.74 | 246.74 | +0.28% | |
| 250.97 | 252.73 | 244.99 | 246.04 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AIT chart for longer ranges.