Applied Industrial Technologies (AIT) Stock Chart & Stock Price History → This military-backed stock “owns” AI market (From Porter & Company) (Ad) Free AIT Stock Alerts $193.00 +1.51 (+0.79%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Applied Industrial Technologies Stock Price Performance5 Day Performance-1.39%1 Month Performance+6.82%3 Month Performance+0.29%6 Month Performance+16.46%Year-To-Date Performance+11.76%1 Year Performance+55.71% Receive AIT Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Applied Industrial Technologies and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Wealthpin ProTrump’s Gift Could Unleash $51 Billion in New WealthIn January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.You just have to make this simple move before July 30, 2024. AIT Stock Chart for Sunday, June, 2, 2024 AIT Chart by TradingView Applied Industrial Technologies Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$191.51$192.44+0.49%$193.62$189.23339,733 shs$7.43 billion05/30/2024$190.27$191.51+0.65%$193.00$190.52165,108 shs$7.39 billion05/29/2024$195.86$190.27-2.85%$193.82$189.95164,883 shs$7.34 billion05/28/2024$195.72$195.86+0.07%$198.45$193.53236,103 shs$7.56 billion05/27/2024$195.72$195.72$196.57$194.03289,800 shs$7.55 billion05/24/2024$195.55$195.72+0.09%$196.57$194.03258,753 shs$7.55 billion Get the Latest News and Ratings for AIT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Applied Industrial Technologies and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$199.05$195.55-1.76%$198.23$194.22396,232 shs$7.55 billion05/22/2024$200.98$199.05-0.96%$201.34$197.87165,358 shs$7.68 billion05/21/2024$201.05$200.98-0.03%$201.04$198.50302,039 shs$7.76 billion05/20/2024$196.99$201.05+2.06%$201.66$196.68200,481 shs$7.76 billion05/17/2024$196.57$196.99+0.21%$197.63$195.17114,600 shs$7.60 billion05/16/2024$199.70$196.57-1.57%$199.89$196.37170,399 shs$7.59 billion05/15/2024$195.82$199.70+1.98%$199.84$196.60157,015 shs$7.71 billion05/14/2024$194.91$195.82+0.47%$196.52$194.40122,431 shs$7.56 billion05/13/2024$197.33$194.91-1.23%$198.59$194.91132,642 shs$7.52 billion05/10/2024$196.64$197.33+0.35%$198.10$196.10146,311 shs$7.62 billion05/09/2024$193.97$196.64+1.38%$196.68$194.00153,724 shs$7.59 billion05/08/2024$193.82$193.97+0.08%$194.33$191.80348,793 shs$7.49 billion05/07/2024$189.75$193.82+2.14%$194.43$190.20304,386 shs$7.32 billion05/06/2024$185.98$189.75+2.03%$190.49$188.05443,932 shs$7.32 billion05/03/2024$184.62$185.91+0.70%$187.98$184.78233,909 shs$7.18 billion05/02/2024$180.67$184.62+2.19%$184.89$180.94290,070 shs$7.13 billion05/01/2024$183.34$180.67-1.46%$183.91$180.35324,972 shs$6.97 billion04/30/2024$184.72$183.34-0.75%$183.70$181.63386,384 shs$7.09 billion04/29/2024$180.89$184.72+2.12%$185.05$180.79318,716 shs$7.14 billion04/26/2024$178.79$180.89+1.17%$181.01$177.77395,452 shs$7.00 billion04/25/2024$186.04$178.79-3.90%$185.43$177.68557,312 shs$6.91 billion04/24/2024$186.31$186.04-0.14%$187.67$184.70288,825 shs$7.19 billion04/23/2024$183.58$186.31+1.49%$186.82$184.93257,086 shs$7.20 billion04/22/2024$183.45$183.58+0.07%$185.18$183.39283,348 shs$7.10 billion04/19/2024$184.08$183.52-0.30%$185.82$182.08269,541 shs$7.10 billion04/18/2024$184.27$184.08-0.10%$187.17$183.75221,618 shs$7.12 billion04/17/2024$187.96$184.27-1.96%$189.91$184.00267,790 shs$7.13 billion04/16/2024$189.16$187.96-0.64%$189.01$186.37218,898 shs$7.27 billion04/15/2024$191.09$189.16-1.01%$193.62$187.93225,977 shs$7.31 billion04/12/2024$192.75$191.13-0.84%$192.07$189.52210,567 shs$7.39 billion04/11/2024$192.21$192.75+0.28%$192.86$190.23183,591 shs$7.45 billion04/10/2024$195.75$192.21-1.81%$196.15$191.79264,047 shs$7.43 billion04/09/2024$196.89$195.75-0.58%$198.67$193.40159,707 shs$7.57 billion04/08/2024$196.12$196.89+0.39%$198.56$196.50152,110 shs$7.61 billionThe Worst is Yet to Come… (Ad)Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.Click here to stream this controversial exposé now.04/05/2024$194.25$196.03+0.92%$196.98$194.33195,037 shs$7.58 billion04/04/2024$195.25$194.25-0.51%$197.94$193.75198,083 shs$7.51 billion04/03/2024$192.39$195.25+1.49%$196.92$193.19291,650 shs$7.55 billion04/02/2024$195.36$192.39-1.52%$194.88$191.61320,603 shs$7.44 billion04/01/2024$197.55$195.36-1.11%$198.78$194.17313,792 shs$7.55 billion03/29/2024$197.71$197.55-0.08%$198.33$196.67304,328 shs$7.64 billion03/28/2024$197.88$197.71-0.09%$198.33$196.67304,328 shs$7.65 billion03/27/2024$195.51$197.88+1.21%$198.08$196.67170,980 shs$7.65 billion03/26/2024$195.20$195.51+0.16%$197.14$195.01527,072 shs$7.56 billion03/25/2024$197.19$195.20-1.01%$198.11$195.11213,456 shs$7.55 billion03/22/2024$201.09$197.25-1.91%$201.58$197.02367,679 shs$7.63 billion03/21/2024$196.70$201.09+2.23%$201.29$197.74331,200 shs$7.78 billion03/20/2024$194.60$196.70+1.08%$197.35$193.73388,302 shs$7.61 billion03/19/2024$192.63$194.60+1.02%$195.03$192.05447,578 shs$7.53 billion03/18/2024$189.48$192.63+1.66%$194.37$190.29664,254 shs$7.45 billion03/15/2024$187.13$189.45+1.24%$189.64$186.107.23 million shs$7.33 billion03/14/2024$185.69$187.13+0.78%$187.57$185.02327,439 shs$7.24 billion03/13/2024$185.31$185.69+0.20%$186.38$184.07280,400 shs$7.18 billion03/12/2024$182.62$185.31+1.47%$185.59$182.70282,954 shs$7.17 billion03/11/2024$185.01$182.62-1.29%$184.31$180.52222,933 shs$7.06 billion03/08/2024$185.15$185.01-0.08%$188.84$184.83311,820 shs$7.15 billion03/07/2024$184.03$185.15+0.61%$186.11$183.52249,389 shs$7.16 billion03/06/2024$182.41$184.03+0.89%$185.27$182.76275,237 shs$7.12 billion03/05/2024$186.08$182.41-1.97%$186.00$180.39492,400 shs$7.05 billion03/04/2024$192.37$186.08-3.27%$190.44$183.75613,923 shs$7.20 billion03/01/2024$189.96$192.45+1.31%$194.28$190.38251,160 shs$7.44 billion02/29/2024$190.90$189.96-0.49%$191.99$189.54229,202 shs$7.35 billion Related Companies: WSO Stock Chart WCC Stock Chart BECN Stock Chart AL Stock Chart MSM Stock Chart GATX Stock Chart RUSHA Stock Chart HEES Stock Chart MRC Stock Chart BXC Stock Chart Receive AIT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Applied Industrial Technologies and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:AIT) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaBiden replacement revealed?Paradigm PressBiden Nomination CANCELED?The Freeport SocietyWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Applied Industrial Technologies, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.