Free Trial

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)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Applied Industrial Technologies Stock Price Performance

5 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

Ad Wealthpin Pro
Trump’s Gift Could Unleash $51 Billion in New Wealth
In 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

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$191.51$192.44
+0.49%		$193.62$189.23339,733 shs$7.43 billion
05/30/2024$190.27$191.51
+0.65%		$193.00$190.52165,108 shs$7.39 billion
05/29/2024$195.86$190.27
-2.85%		$193.82$189.95164,883 shs$7.34 billion
05/28/2024$195.72$195.86
+0.07%		$198.45$193.53236,103 shs$7.56 billion
05/27/2024$195.72$195.72$196.57$194.03289,800 shs$7.55 billion
05/24/2024$195.55$195.72
+0.09%		$196.57$194.03258,753 shs$7.55 billion
05/23/2024$199.05$195.55
-1.76%		$198.23$194.22396,232 shs$7.55 billion
05/22/2024$200.98$199.05
-0.96%		$201.34$197.87165,358 shs$7.68 billion
05/21/2024$201.05$200.98
-0.03%		$201.04$198.50302,039 shs$7.76 billion
05/20/2024$196.99$201.05
+2.06%		$201.66$196.68200,481 shs$7.76 billion
05/17/2024$196.57$196.99
+0.21%		$197.63$195.17114,600 shs$7.60 billion
05/16/2024$199.70$196.57
-1.57%		$199.89$196.37170,399 shs$7.59 billion
05/15/2024$195.82$199.70
+1.98%		$199.84$196.60157,015 shs$7.71 billion
05/14/2024$194.91$195.82
+0.47%		$196.52$194.40122,431 shs$7.56 billion
05/13/2024$197.33$194.91
-1.23%		$198.59$194.91132,642 shs$7.52 billion
05/10/2024$196.64$197.33
+0.35%		$198.10$196.10146,311 shs$7.62 billion
05/09/2024$193.97$196.64
+1.38%		$196.68$194.00153,724 shs$7.59 billion
05/08/2024$193.82$193.97
+0.08%		$194.33$191.80348,793 shs$7.49 billion
05/07/2024$189.75$193.82
+2.14%		$194.43$190.20304,386 shs$7.32 billion
05/06/2024$185.98$189.75
+2.03%		$190.49$188.05443,932 shs$7.32 billion
05/03/2024$184.62$185.91
+0.70%		$187.98$184.78233,909 shs$7.18 billion
05/02/2024$180.67$184.62
+2.19%		$184.89$180.94290,070 shs$7.13 billion
05/01/2024$183.34$180.67
-1.46%		$183.91$180.35324,972 shs$6.97 billion
04/30/2024$184.72$183.34
-0.75%		$183.70$181.63386,384 shs$7.09 billion
04/29/2024$180.89$184.72
+2.12%		$185.05$180.79318,716 shs$7.14 billion
04/26/2024$178.79$180.89
+1.17%		$181.01$177.77395,452 shs$7.00 billion
04/25/2024$186.04$178.79
-3.90%		$185.43$177.68557,312 shs$6.91 billion
04/24/2024$186.31$186.04
-0.14%		$187.67$184.70288,825 shs$7.19 billion
04/23/2024$183.58$186.31
+1.49%		$186.82$184.93257,086 shs$7.20 billion
04/22/2024$183.45$183.58
+0.07%		$185.18$183.39283,348 shs$7.10 billion
04/19/2024$184.08$183.52
-0.30%		$185.82$182.08269,541 shs$7.10 billion
04/18/2024$184.27$184.08
-0.10%		$187.17$183.75221,618 shs$7.12 billion
04/17/2024$187.96$184.27
-1.96%		$189.91$184.00267,790 shs$7.13 billion
04/16/2024$189.16$187.96
-0.64%		$189.01$186.37218,898 shs$7.27 billion
04/15/2024$191.09$189.16
-1.01%		$193.62$187.93225,977 shs$7.31 billion
04/12/2024$192.75$191.13
-0.84%		$192.07$189.52210,567 shs$7.39 billion
04/11/2024$192.21$192.75
+0.28%		$192.86$190.23183,591 shs$7.45 billion
04/10/2024$195.75$192.21
-1.81%		$196.15$191.79264,047 shs$7.43 billion
04/09/2024$196.89$195.75
-0.58%		$198.67$193.40159,707 shs$7.57 billion
04/08/2024$196.12$196.89
+0.39%		$198.56$196.50152,110 shs$7.61 billion
The 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 billion
04/04/2024$195.25$194.25
-0.51%		$197.94$193.75198,083 shs$7.51 billion
04/03/2024$192.39$195.25
+1.49%		$196.92$193.19291,650 shs$7.55 billion
04/02/2024$195.36$192.39
-1.52%		$194.88$191.61320,603 shs$7.44 billion
04/01/2024$197.55$195.36
-1.11%		$198.78$194.17313,792 shs$7.55 billion
03/29/2024$197.71$197.55
-0.08%		$198.33$196.67304,328 shs$7.64 billion
03/28/2024$197.88$197.71
-0.09%		$198.33$196.67304,328 shs$7.65 billion
03/27/2024$195.51$197.88
+1.21%		$198.08$196.67170,980 shs$7.65 billion
03/26/2024$195.20$195.51
+0.16%		$197.14$195.01527,072 shs$7.56 billion
03/25/2024$197.19$195.20
-1.01%		$198.11$195.11213,456 shs$7.55 billion
03/22/2024$201.09$197.25
-1.91%		$201.58$197.02367,679 shs$7.63 billion
03/21/2024$196.70$201.09
+2.23%		$201.29$197.74331,200 shs$7.78 billion
03/20/2024$194.60$196.70
+1.08%		$197.35$193.73388,302 shs$7.61 billion
03/19/2024$192.63$194.60
+1.02%		$195.03$192.05447,578 shs$7.53 billion
03/18/2024$189.48$192.63
+1.66%		$194.37$190.29664,254 shs$7.45 billion
03/15/2024$187.13$189.45
+1.24%		$189.64$186.107.23 million shs$7.33 billion
03/14/2024$185.69$187.13
+0.78%		$187.57$185.02327,439 shs$7.24 billion
03/13/2024$185.31$185.69
+0.20%		$186.38$184.07280,400 shs$7.18 billion
03/12/2024$182.62$185.31
+1.47%		$185.59$182.70282,954 shs$7.17 billion
03/11/2024$185.01$182.62
-1.29%		$184.31$180.52222,933 shs$7.06 billion
03/08/2024$185.15$185.01
-0.08%		$188.84$184.83311,820 shs$7.15 billion
03/07/2024$184.03$185.15
+0.61%		$186.11$183.52249,389 shs$7.16 billion
03/06/2024$182.41$184.03
+0.89%		$185.27$182.76275,237 shs$7.12 billion
03/05/2024$186.08$182.41
-1.97%		$186.00$180.39492,400 shs$7.05 billion
03/04/2024$192.37$186.08
-3.27%		$190.44$183.75613,923 shs$7.20 billion
03/01/2024$189.96$192.45
+1.31%		$194.28$190.38251,160 shs$7.44 billion
02/29/2024$190.90$189.96
-0.49%		$191.99$189.54229,202 shs$7.35 billion

Related Companies:
This page (NYSE:AIT) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders