Applied Industrial Technologies (AIT) Stock Chart & Stock Price History → Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad) Free AIT Stock Alerts $193.27 -0.55 (-0.28%) (As of 09:50 AM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Applied Industrial Technologies Stock Price Performance5 Day Performance+3.96%1 Month Performance-1.84%3 Month Performance+4.73%6 Month Performance+21.48%Year-To-Date Performance+11.92%1 Year Performance+49.49% 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 Behind the MarketsThe Weight Loss Pill That Could Disrupt a $32 Billion IndustryA revolutionary new weight loss pill is about to send shockwaves through the plus-size clothing market. Analysts are calling it the "King Kong" of diet drugs after amazing clinical trial results.Don't miss out on the "next Ozempic" >>> AIT Stock Chart for Wednesday, May, 8, 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 Capitalization05/07/2024$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 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. 04/29/2024$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 billion04/05/2024$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 billionGold Set to EXPLODE! (Ad)Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.Click here now to download the free Precious Metals Buying Guide!03/12/2024$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 billion02/28/2024$188.98$190.90+1.02%$191.46$188.54159,428 shs$7.38 billion02/27/2024$187.64$188.98+0.71%$189.99$187.85155,159 shs$7.31 billion02/26/2024$188.59$187.64-0.50%$188.88$186.93133,740 shs$7.26 billion02/23/2024$187.87$188.30+0.23%$189.09$187.18110,541 shs$7.28 billion02/22/2024$186.26$187.87+0.86%$188.94$186.35166,331 shs$7.26 billion02/21/2024$186.56$186.26-0.16%$187.39$184.49164,145 shs$7.20 billion02/20/2024$189.04$186.56-1.31%$187.82$186.04288,318 shs$7.21 billion02/19/2024$189.04$189.04$190.62$187.54204,000 shs$7.31 billion02/16/2024$188.84$189.04+0.11%$190.62$187.54203,247 shs$7.31 billion02/15/2024$186.48$188.84+1.27%$189.27$185.68199,988 shs$7.30 billion02/14/2024$181.93$186.48+2.50%$186.93$182.60228,964 shs$7.21 billion02/13/2024$187.22$181.93-2.82%$183.99$180.00257,324 shs$7.04 billion02/12/2024$187.93$187.22-0.38%$189.48$187.12170,355 shs$7.24 billion02/09/2024$184.55$187.83+1.78%$188.49$184.24181,034 shs$7.26 billion02/08/2024$183.27$184.55+0.70%$184.74$180.87295,746 shs$7.14 billion02/07/2024$180.69$183.27+1.43%$183.38$181.29185,385 shs$7.09 billion Related Companies: SITE Stock Chart MSA Stock Chart RBC Stock Chart MIDD Stock Chart BERY Stock Chart ATKR Stock Chart ESAB Stock Chart MLI Stock Chart AA Stock Chart TKR 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 5/8/2024 by MarketBeat.com Staff From Our PartnersConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareColonial MetalsRed Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!Priority GoldGold Set to EXPLODE!Gold Safe ExchangeShocking: One AI startup's revenue could surge 4,735%Manward PressThe Department of Defense Has a New Drone ContractorThe Tomorrow InvestorAI “wealth window” is closing June 25thParadigm PressElon Musk Secret Crypto Plot ExposedCrypto 101 MediaClaim Your Complimentary Bitcoin RewardCrypto Swap Profits 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 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.