Applied Industrial Technologies, Inc.AITNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $257.97 | $270.04 | $257.97 | $270.02 | 271,559 |
| 1/30/2026 | $259.00 | $262.52 | $255.01 | $260.41 | 451,108 |
| 1/29/2026 | $258.65 | $265.19 | $258.58 | $259.51 | 505,800 |
| 1/28/2026 | $259.74 | $262.69 | $255.33 | $256.26 | 500,024 |
| 1/27/2026 | $268.33 | $271.73 | $256.51 | $262.34 | 694,518 |
| 1/26/2026 | $281.67 | $283.45 | $278.98 | $281.54 | 634,678 |
| 1/23/2026 | $282.03 | $282.90 | $276.98 | $280.14 | 260,000 |
| 1/22/2026 | $285.90 | $286.66 | $281.88 | $282.33 | 600,000 |
| 1/21/2026 | $279.40 | $286.19 | $277.62 | $284.00 | 226,201 |
| 1/20/2026 | $276.81 | $279.21 | $275.51 | $277.44 | 182,400 |
| 1/16/2026 | $282.17 | $284.76 | $280.64 | $281.21 | 457,200 |
| 1/15/2026 | $276.89 | $283.73 | $276.89 | $282.47 | 258,410 |
| 1/14/2026 | $278.56 | $281.63 | $275.20 | $277.62 | 368,219 |
| 1/13/2026 | $275.00 | $278.90 | $273.47 | $278.77 | 276,000 |
| 1/12/2026 | $270.24 | $274.30 | $270.24 | $273.70 | 247,833 |
| 1/9/2026 | $266.60 | $273.00 | $264.83 | $272.25 | 258,619 |
| 1/8/2026 | $259.35 | $265.48 | $259.35 | $264.62 | 234,539 |
| 1/7/2026 | $265.05 | $265.46 | $257.35 | $260.80 | 219,638 |
| 1/6/2026 | $261.62 | $266.89 | $256.46 | $265.39 | 350,212 |
| 1/5/2026 | $259.00 | $267.99 | $259.00 | $263.15 | 295,933 |
| 1/2/2026 | $258.87 | $261.21 | $255.25 | $259.63 | 177,500 |
| 12/31/2025 | $260.25 | $261.40 | $256.58 | $256.77 | 157,700 |
| 12/30/2025 | $262.45 | $263.71 | $260.99 | $261.16 | 157,900 |
| 12/29/2025 | $264.66 | $265.56 | $261.84 | $263.40 | 190,800 |
| 12/26/2025 | $264.76 | $265.56 | $262.04 | $264.78 | 110,335 |
| 12/24/2025 | $264.21 | $265.32 | $263.14 | $264.33 | 93,506 |
| 12/23/2025 | $263.93 | $264.92 | $262.24 | $263.58 | 150,800 |
| 12/22/2025 | $262.99 | $265.13 | $260.68 | $263.48 | 289,700 |
| 12/19/2025 | $259.90 | $264.42 | $259.74 | $262.41 | 1.19M |
| 12/18/2025 | $258.93 | $260.33 | $256.23 | $259.48 | 350,500 |
| 12/17/2025 | $257.75 | $260.19 | $255.03 | $256.73 | 279,808 |
| 12/16/2025 | $260.59 | $261.09 | $256.17 | $258.47 | 367,047 |
| 12/15/2025 | $263.27 | $263.44 | $257.40 | $259.81 | 361,400 |
| 12/12/2025 | $264.87 | $264.87 | $259.55 | $261.74 | 263,639 |
| 12/11/2025 | $265.97 | $268.27 | $261.91 | $262.84 | 359,044 |
| 12/10/2025 | $255.32 | $266.28 | $255.17 | $264.32 | 286,700 |
| 12/9/2025 | $254.25 | $260.57 | $253.69 | $257.30 | 324,162 |
| 12/8/2025 | $258.07 | $259.70 | $255.12 | $257.25 | 302,100 |
| 12/5/2025 | $258.85 | $259.70 | $255.88 | $257.91 | 221,850 |
| 12/4/2025 | $260.67 | $262.92 | $258.65 | $258.83 | 261,024 |
| 12/3/2025 | $257.71 | $260.95 | $256.23 | $260.88 | 265,036 |
| 12/2/2025 | $257.61 | $259.72 | $254.70 | $257.32 | 185,546 |
| 12/1/2025 | $256.62 | $260.17 | $255.77 | $256.44 | 230,838 |
| 11/28/2025 | $258.44 | $259.56 | $256.68 | $258.82 | 131,800 |
| 11/26/2025 | $255.22 | $259.33 | $255.22 | $257.32 | 241,200 |
| 11/25/2025 | $250.55 | $256.35 | $249.39 | $255.78 | 282,605 |
| 11/24/2025 | $248.27 | $252.61 | $244.23 | $249.05 | 284,211 |
| 11/21/2025 | $243.52 | $252.38 | $243.02 | $248.92 | 308,800 |
| 11/20/2025 | $248.08 | $253.63 | $242.48 | $242.52 | 284,603 |
| 11/19/2025 | $243.00 | $245.73 | $241.58 | $243.79 | 277,100 |
| 11/18/2025 | $239.33 | $243.47 | $239.04 | $242.61 | 251,005 |
| 11/17/2025 | $249.02 | $249.72 | $238.72 | $240.63 | 221,937 |
| 11/14/2025 | $247.50 | $250.56 | $245.39 | $248.96 | 229,011 |
| 11/13/2025 | $255.34 | $258.57 | $250.03 | $250.89 | 237,642 |
| 11/12/2025 | $256.64 | $260.51 | $255.85 | $256.26 | 259,100 |
| 11/11/2025 | $259.68 | $259.68 | $255.14 | $255.53 | 193,600 |
| 11/10/2025 | $259.74 | $262.93 | $258.20 | $259.74 | 214,720 |
| 11/7/2025 | $257.71 | $260.83 | $255.35 | $258.92 | 221,800 |
| 11/6/2025 | $260.00 | $262.70 | $256.69 | $259.66 | 290,126 |
| 11/5/2025 | $255.66 | $260.11 | $253.00 | $257.90 | 361,743 |
| 11/4/2025 | $251.71 | $256.68 | $250.88 | $256.47 | 287,343 |