InvestSMART

Applied Industrial Technologies (NYSE: AIT) - Share Price

Current share price for AIT : $321.840 4.86 (1.53%)+

Currency: USD ($)

Applied Industrial Technologies's current share price is $321.84. This constitutes a share price movement of -0.60% when compared to its closing share price of $323.78 seven days ago. Relative to today's opening stock price, the AIT stock price is up $4.86 or 1.53%.

AIT Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 260.25 374.8 250.96 321.84 93,244 61.59 (23.67%)
Last Year (2025) 239.29 280.94 201.95 261.16 112,987 21.87 (9.14%)
This Financial Year (FY2027) 336.06 374.8 311.15 321.84 90,032 -14.22 (-4.23%)
Last Financial Year (FY2026) 233.23 344.53 230.74 334.16 93,000 100.93 (43.27%)

AIT Share Price History

Date Open High Low Close Volume Daily Movement
19 Sep 2026 316.93 321.94 313.23 321.84 445,595 4.91 (1.55%)
18 Sep 2026 320.71 320.71 313.64 316.98 70,507 -3.73 (-1.16%)
17 Sep 2026 317.73 321.56 312.29 315.11 83,456 -2.62 (-0.82%)
16 Sep 2026 320.56 320.56 314.325 315.82 78,263 -4.74 (-1.48%)
15 Sep 2026 319.15 321.06 317.02 319.21 62,210 0.06 (0.02%)
12 Sep 2026 322.2 324 320.97 323.78 63,234 1.58 (0.49%)
11 Sep 2026 322.9 322.9 316.1 318.58 67,174 -4.32 (-1.34%)
10 Sep 2026 324.85 327.01 322.26 324.85 93,395 0 (0%)
9 Sep 2026 325.57 327.38 321.7 326.66 105,206 1.09 (0.33%)
8 Sep 2026 322.11 325.77 322.11 325.57 51,198 3.46 (1.07%)
5 Sep 2026 322.11 325.77 322.11 325.57 51,198 3.46 (1.07%)
4 Sep 2026 321.48 322.59 315.04 322.46 88,084 0.98 (0.30%)
3 Sep 2026 319.54 321.47 317.51 319.45 68,331 -0.09 (-0.03%)
2 Sep 2026 322.37 323.58 318 319.11 69,331 -3.26 (-1.01%)
1 Sep 2026 322.48 324.75 319.64 323.98 114,590 1.5 (0.47%)
29 Aug 2026 340.14 340.14 318.39 322.22 195,223 -17.92 (-5.27%)
28 Aug 2026 340 340 336.97 338.39 66,684 -1.61 (-0.47%)
27 Aug 2026 337.96 343.51 337.96 342.44 64,551 4.48 (1.33%)
26 Aug 2026 342.69 342.69 335.19 335.64 62,598 -7.05 (-2.06%)
25 Aug 2026 341.61 341.61 336.49 338.75 80,468 -2.86 (-0.84%)
22 Aug 2026 342.96 342.96 339.61 341.62 59,471 -1.34 (-0.39%)
21 Aug 2026 343.82 344.79 337.8 340.34 73,396 -3.48 (-1.01%)
20 Aug 2026 356.59 356.59 346.1 346.19 98,079 -10.4 (-2.92%)
19 Aug 2026 357.97 357.97 352.82 354.35 139,978 -3.62 (-1.01%)
18 Aug 2026 358.33 361.38 356.97 358.78 106,094 0.45 (0.13%)

1 - 25 of 2243 results

Page 1 of 90

DISCLOSURE: InvestSMART Group Limited employees may have an interest in the securities and managed funds displayed via this service. Please refer to our Financial Services Guide for more information.

Data shown on this website is sourced by Morningstar
© Morningstar. All rights reserved. Neither any Morningstar company nor any of their content providers guarantee the data or content contained herein to be accurate, complete or timely nor will they have any liability for its use or distribution. Any general advice has been prepared by Morningstar Australasia Pty Ltd (ABN: 95 090 665 544, AFSL: 240892) and/or Morningstar Research Limited, subsidiaries of Morningstar, Inc, without reference to your objectives, financial situation or needs. You should consider the advice in light of these matters and, if applicable, the relevant Product Disclosure Statement (in respect of Australian products) or Investment Statement (in respect of New Zealand products) before making any decision to invest. No Morningstar-affiliated company or any of their employees is providing you with personalised financial advice. To obtain advice tailored to your particular circumstances, please contact a professional financial adviser. Some material is copyright and published under licence from ASX Operations Pty Limited ACN 004 523 782 ("ASXO"). Data and content is provided for personal use only.