Applied Industrial Technologies, Inc. Common Stock (AIT)

Historical Prices For Applied Industrial Technologies, Inc. Common Stock (AIT)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	257.71	260.95	256.23	260.88	265,036	260.88
12/02/2025	257.61	259.72	254.70	257.32	185,546	257.32
12/01/2025	256.62	260.17	255.77	256.44	230,838	256.44
11/28/2025	258.44	259.56	256.68	258.82	131,765	258.82
11/26/2025	255.22	259.33	255.22	257.32	241,191	257.32
11/25/2025	250.55	256.35	249.39	255.78	282,580	255.78
11/24/2025	248.27	252.61	244.23	249.05	283,751	249.05
11/21/2025	243.52	252.38	243.02	248.92	308,763	248.92
11/20/2025	248.08	253.63	242.48	242.52	284,601	242.52
11/19/2025	243.00	245.73	241.58	243.79	277,052	243.79
11/18/2025	239.33	243.47	239.04	242.61	251,005	242.61
11/17/2025	249.02	249.72	238.72	240.63	221,937	240.63
11/14/2025	247.50	250.56	245.39	248.96	229,011	248.96
11/13/2025	255.34	258.57	250.03	250.89	237,642	250.43
11/12/2025	256.64	260.51	255.85	256.26	259,083	255.79
11/11/2025	259.68	259.68	255.13	255.53	193,558	255.06
11/10/2025	259.74	262.93	258.20	259.74	214,720	259.26
11/07/2025	257.71	260.83	255.35	258.92	221,799	258.44
11/06/2025	260.00	262.70	256.69	259.66	290,126	259.18
11/05/2025	255.66	260.11	253.00	257.90	361,743	257.43
11/04/2025	251.71	256.68	250.88	256.47	287,341	256.00
11/03/2025	256.21	257.50	251.29	253.33	243,977	252.87
10/31/2025	255.95	257.92	253.38	257.09	301,116	256.62
10/30/2025	253.70	262.71	250.65	255.91	332,419	255.44
10/29/2025	256.06	260.42	250.30	254.10	370,098	253.63
10/28/2025	251.97	266.44	247.50	258.03	341,832	257.56
10/27/2025	262.73	263.20	258.93	260.00	237,415	259.52
10/24/2025	261.74	263.30	259.83	260.29	256,642	259.81
10/23/2025	256.52	261.19	254.82	260.00	418,373	259.52
10/22/2025	259.15	260.00	253.42	253.50	198,856	253.03
10/21/2025	248.59	259.95	248.59	258.78	394,225	258.31
10/20/2025	250.10	251.69	247.71	249.57	179,812	249.11
10/17/2025	245.34	248.44	239.55	247.92	662,384	247.47
10/16/2025	249.12	249.65	242.79	244.84	288,227	244.39
10/15/2025	252.05	255.30	245.53	247.97	309,211	247.51
10/14/2025	244.44	256.36	238.34	252.95	220,354	252.49
10/13/2025	248.14	250.66	246.74	246.74	148,226	246.29
10/10/2025	250.97	252.72	244.99	246.04	234,857	245.59
10/09/2025	255.96	256.40	248.84	251.03	388,951	250.57
10/08/2025	253.55	256.18	252.31	255.19	278,128	254.72
10/07/2025	260.49	261.25	252.59	252.74	228,773	252.28
10/06/2025	260.81	263.94	256.97	259.04	188,282	258.56
10/03/2025	260.38	260.70	257.55	258.41	222,467	257.94
10/02/2025	258.37	260.61	256.81	259.16	231,960	258.69
10/01/2025	259.24	261.46	257.28	257.98	156,570	257.51
9/30/2025	258.04	261.54	256.50	261.05	226,330	260.57
9/29/2025	262.46	262.46	256.88	258.44	194,360	257.97
9/26/2025	260.57	263.42	259.83	261.43	115,586	260.95
9/25/2025	257.50	259.88	256.83	259.10	194,171	258.63
9/24/2025	264.34	267.33	258.52	259.37	217,320	258.89
9/23/2025	266.34	270.71	264.69	264.90	184,993	264.41
9/22/2025	260.30	266.49	259.99	265.48	184,573	264.99
9/19/2025	262.83	263.13	257.51	260.45	588,785	259.97
9/18/2025	261.63	263.94	259.19	262.77	174,628	262.29
9/17/2025	262.51	266.60	258.00	259.50	230,179	259.02
9/16/2025	264.46	265.68	258.28	262.58	229,326	262.10
9/15/2025	263.59	266.13	261.85	262.83	174,640	262.35
9/12/2025	269.22	269.75	262.77	263.19	166,022	262.71
9/11/2025	265.18	270.07	263.96	269.68	256,346	269.19
9/10/2025	261.19	267.41	261.15	263.45	166,707	262.97
9/09/2025	264.60	265.27	259.18	261.61	151,983	261.13
9/08/2025	265.55	266.96	263.22	266.22	197,102	265.73
9/05/2025	269.45	270.48	263.51	265.44	219,243	264.95
9/04/2025	262.28	267.99	261.06	267.96	192,390	267.47