Applied Industrial Technologies (AIT) Stock Chart & Stock Price History $245.48 +0.29 (+0.12%) As of 07/3/2025 03:37 PM Eastern This is a fair market value price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock Applied Industrial Technologies Stock Price Performance The Applied Industrial Technologies (AIT) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 28.34%, with a year-to-date return of 2.51%. In the past month, the stock has increased 7.09%, reflecting recent market activity. As of the latest close, Applied Industrial Technologies traded at $245.48 with a market cap of $9.35 billion and volume of 307,741 shares. Five years ago, the stock traded at $61.38, representing a 299.93% increase over that period. At the time, it had a market cap of $2.41 billion and a volume of 190,468 shares. 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. Email Address 5 Day Performance+5.32%1 Month Performance+7.09%3 Month Performance+16.25%Year-To-Date Performance+2.51%1 Year Performance+28.34%5 Year Performance+299.93% AIT Stock Chart for Friday, July, 4, 2025 AIT Chart by TradingView Applied Industrial Technologies Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization07/03/2025$245.30$245.48+0.07%$247.09$244.08307,741 shs$9.35 billion07/02/2025$242.17$245.30+1.29%$245.45$241.26559,249 shs$9.34 billion07/01/2025$232.65$242.17+4.09%$243.08$231.61561,040 shs$9.22 billion06/30/2025$233.08$232.65-0.18%$234.99$230.44627,213 shs$8.86 billion06/27/2025$232.06$233.08+0.44%$235.44$231.416.33 million shs$8.88 billion06/26/2025$225.04$232.06+3.12%$232.26$224.66729,771 shs$8.84 billion06/25/2025$234.95$225.04-4.22%$236.95$223.13733,577 shs$8.57 billion06/24/2025$231.93$234.95+1.30%$238.64$232.87521,389 shs$8.95 billion06/23/2025$226.99$231.93+2.18%$232.03$225.18359,473 shs$8.83 billion06/20/2025$225.85$226.99+0.50%$228.81$225.35494,585 shs$8.64 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. 06/19/2025$225.85$225.85$228.41$224.31439,309 shs$8.60 billion06/18/2025$225.32$225.85+0.23%$228.41$224.31439,309 shs$8.60 billion06/17/2025$229.75$225.32-1.93%$231.70$225.06352,432 shs$8.58 billion06/16/2025$225.05$229.75+2.09%$230.39$226.95356,140 shs$8.75 billion06/13/2025$230.03$225.05-2.16%$229.16$224.31257,053 shs$8.57 billion06/12/2025$229.79$230.03+0.11%$230.48$225.00280,688 shs$8.76 billion06/11/2025$233.73$229.79-1.69%$234.39$228.96324,030 shs$8.75 billion06/10/2025$233.13$233.73+0.25%$234.84$232.35205,546 shs$8.90 billion06/09/2025$231.94$233.13+0.51%$234.91$231.79208,721 shs$8.88 billion06/06/2025$228.79$231.94+1.38%$234.39$230.79217,143 shs$8.83 billion06/05/2025$229.22$228.79-0.19%$230.21$226.26260,013 shs$8.71 billion06/04/2025$230.14$229.22-0.40%$231.46$228.90202,895 shs$8.73 billion06/03/2025$224.46$230.14+2.53%$230.13$224.39367,857 shs$8.76 billion Related Companies WSO Stock Chart WCC Stock Chart BECN Stock Chart AL Stock Chart GATX Stock Chart MSM Stock Chart RUSHA Stock Chart HEES Stock Chart DXPE Stock Chart MRC 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 7/4/2025 by MarketBeat.com Staff From Our PartnersWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | Sponsored379 passengers walked away from thisWhy Elon Musk Just Invested $51 Million Into Brand New “Miracle Metal” Developed by MIT ScientistsTrue Market Insiders | SponsoredElon’s NEXT Big IPO?Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...Banyan Hill Publishing | SponsoredThe Trump Dump is starting; Get out of stocks now?The first 365 days of the Trump presidency… Will be the best time to get rich in American history.Paradigm Press | Sponsored“E.I.”- The biggest prediction of my career?One expert predicts that E.I. could see over 200,000% growth... But you need to move fast...Behind the Markets | SponsoredThink NVDA’s run was epic? You ain’t seen nothin’ yetAsk most investors and they’ll probably tell you Nvidia is the undisputed AI stock of the decade. In 2023, ...Timothy Sykes | SponsoredSilicon Valley Gold RushA new technology has sparked a modern-day gold rush in Silicon Valley. OpenAI’s Sam Altman invested $375M. Bil...Stansberry Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten 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. Share Applied Industrial Technologies With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. 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.
