NYSE · AIT

Applied Industrial Technologies, Inc.

Industrials · Industrial - Distribution

$294.12

Down-$8.31 (-2.75%)

Updated Nov 1, 2026, 11:30 PM

SID Score

5.4/10

Composite research score

Smart Money

58/100

Neutral

Price performance · AIT

AIT price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

AIT OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$301.10	$303.47	$292.65	$294.12	317.89K
Oct 29, 2026	$302.76	$306.24	$300.835	$302.43	282.03K
Oct 28, 2026	$296.96	$302.61	$296.16	$299.10	469.09K
Oct 27, 2026	$311.00	$318.435	$292.81	$297.58	680.81K
Oct 26, 2026	$320.98	$326.46	$320.16	$324.68	423.88K
Oct 23, 2026	$316.16	$317.76	$312.26	$317.00	325.75K
Oct 22, 2026	$336.81	$340.99	$313.15	$319.40	325.3K
Oct 21, 2026	$332.47	$340.00	$332.005	$338.89	187.2K
Oct 20, 2026	$331.65	$333.32	$327.505	$330.80	205.88K
Oct 19, 2026	$333.34	$338.006	$330.10	$333.82	245.71K
Oct 16, 2026	$333.48	$336.65	$328.40	$330.48	278.82K
Oct 15, 2026	$331.61	$335.81	$327.6144	$333.83	210.47K
Oct 14, 2026	$330.41	$339.01	$329.03	$335.00	347.4K
Oct 13, 2026	$335.36	$335.83	$329.80	$332.85	236.32K
Oct 12, 2026	$334.60	$338.68	$333.60	$333.81	175.46K
Oct 9, 2026	$332.76	$337.89	$330.78	$335.38	130.32K
Oct 8, 2026	$334.30	$335.2199	$329.90	$332.12	196.87K
Oct 7, 2026	$340.81	$342.165	$332.99	$334.58	206.53K
Oct 6, 2026	$347.42	$349.785	$344.58	$344.99	263.87K
Oct 5, 2026	$342.85	$352.01	$341.54	$345.79	318.2K