MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AIT — Applied Industrial Technologies, Inc.
NYSEApplied Industrial Technologies, Inc.
$339.39
+7.10(+2.14%)
- O
- 331.26
- H
- 339.86
- L
- 330.42
- V
- 187.76K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$339.39
Period Return+58.44%
Period High$374.80
Period Low$212.14
Avg Daily Volume325.4K
Total Trading Days365
AIT — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $331.26 | $339.86 | $330.42 | $339.39 | +$7.10 | +2.14% | 187,758 | $337.72 | $330.42 $339.86 |
| Sep 30, 2026 | $336.99 | $337.57 | $332.00 | $332.29 | $-3.86 | -1.15% | 321,040 | $333.52 | $332.00 $337.57 |
| Sep 29, 2026 | $337.42 | $340.66 | $332.97 | $336.15 | $-1.27 | -0.38% | 194,007 | $335.64 | $332.97 $340.66 |
| Sep 28, 2026 | $332.07 | $339.21 | $331.83 | $337.42 | +$4.03 | +1.21% | 232,039 | $336.82 | $331.83 $339.21 |
| Sep 25, 2026 | $331.79 | $334.35 | $330.81 | $333.39 | +$1.37 | +0.41% | 172,469 | $333.16 | $330.81 $334.35 |
| Sep 24, 2026 | $332.97 | $335.82 | $329.71 | $332.02 | $-1.45 | -0.43% | 173,874 | $332.16 | $329.71 $335.82 |
| Sep 23, 2026 | $329.39 | $334.86 | $329.39 | $333.47 | +$3.68 | +1.12% | 239,447 | $333.54 | $329.39 $334.86 |
| Sep 22, 2026 | $323.62 | $330.24 | $320.12 | $329.79 | +$9.40 | +2.93% | 358,269 | $328.60 | $320.12 $330.24 |
| Sep 21, 2026 | $318.02 | $324.39 | $314.44 | $320.39 | $-1.45 | -0.45% | 299,011 | $320.23 | $314.44 $324.39 |
| Sep 18, 2026 | $320.35 | $321.94 | $313.14 | $321.84 | +$4.86 | +1.53% | 974,157 | $320.51 | $313.14 $321.94 |
| Sep 17, 2026 | $320.71 | $320.71 | $313.63 | $316.98 | +$1.87 | +0.59% | 242,811 | $317.05 | $313.63 $320.71 |
| Sep 16, 2026 | $317.73 | $321.75 | $312.25 | $315.11 | $-0.71 | -0.22% | 363,268 | $316.67 | $312.25 $321.75 |
| Sep 15, 2026 | $321.67 | $321.67 | $314.27 | $315.82 | $-3.39 | -1.06% | 222,628 | $315.88 | $314.27 $321.67 |
| Sep 14, 2026 | $321.74 | $321.75 | $316.75 | $319.21 | $-4.57 | -1.41% | 217,723 | $318.81 | $316.75 $321.75 |
| Sep 11, 2026 | $322.20 | $324.16 | $319.79 | $323.78 | +$5.20 | +1.63% | 231,241 | $323.18 | $319.79 $324.16 |
| Sep 10, 2026 | $322.90 | $322.90 | $316.01 | $318.58 | $-6.27 | -1.93% | 225,274 | $318.35 | $316.01 $322.90 |
| Sep 9, 2026 | $326.66 | $327.01 | $322.06 | $324.85 | $-1.81 | -0.55% | 258,151 | $324.47 | $322.06 $327.01 |
| Sep 8, 2026 | $325.57 | $327.73 | $321.65 | $326.66 | +$1.09 | +0.33% | 365,341 | $325.49 | $321.65 $327.73 |
| Sep 4, 2026 | $319.18 | $326.24 | $319.08 | $325.57 | +$3.11 | +0.96% | 199,178 | $324.74 | $319.08 $326.24 |
| Sep 3, 2026 | $321.48 | $322.59 | $314.85 | $322.46 | +$3.01 | +0.94% | 254,102 | $320.94 | $314.85 $322.59 |
| Sep 2, 2026 | $319.54 | $323.01 | $315.77 | $319.45 | +$0.34 | +0.11% | 224,841 | $319.87 | $315.77 $323.01 |
| Sep 1, 2026 | $322.37 | $324.00 | $317.88 | $319.11 | $-4.87 | -1.50% | 341,592 | $320.07 | $317.88 $324.00 |
| Aug 31, 2026 | $322.48 | $324.76 | $318.67 | $323.98 | +$1.76 | +0.55% | 370,009 | $322.62 | $318.67 $324.76 |
| Aug 28, 2026 | $340.68 | $340.96 | $318.27 | $322.22 | $-16.17 | -4.78% | 511,027 | $322.01 | $318.27 $340.96 |
| Aug 27, 2026 | $340.00 | $340.78 | $336.28 | $338.39 | $-4.05 | -1.18% | 208,335 | $338.64 | $336.28 $340.78 |
| Aug 26, 2026 | $337.96 | $343.71 | $336.70 | $342.44 | +$6.80 | +2.03% | 204,591 | $341.96 | $336.70 $343.71 |
| Aug 25, 2026 | $342.69 | $343.34 | $335.19 | $335.64 | $-3.11 | -0.92% | 201,624 | $336.59 | $335.19 $343.34 |
| Aug 24, 2026 | $341.61 | $344.50 | $336.42 | $338.75 | $-2.87 | -0.84% | 195,427 | $338.57 | $336.42 $344.50 |
| Aug 21, 2026 | $342.96 | $342.96 | $339.27 | $341.62 | +$1.28 | +0.38% | 211,749 | $341.16 | $339.27 $342.96 |
| Aug 20, 2026 | $343.82 | $345.38 | $337.80 | $340.34 | $-5.85 | -1.69% | 180,614 | $340.27 | $337.80 $345.38 |