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
28 Aug 2025 265.97 269.02 265.97 268.4 89,803 2.43 (0.91%)
27 Aug 2025 264.46 267.21 264.46 266.99 56,327 2.53 (0.96%)
26 Aug 2025 266.3 266.3 263.82 264.21 57,867 -2.09 (-0.78%)
23 Aug 2025 260.38 268.795 260.38 267.11 63,673 6.73 (2.58%)
22 Aug 2025 261.5 261.5 258.06 258.76 70,632 -2.74 (-1.05%)
21 Aug 2025 262.84 262.84 258.77 262.46 75,163 -0.38 (-0.14%)
20 Aug 2025 262.38 265.91 262.17 262.92 49,939 0.54 (0.21%)
19 Aug 2025 255.14 262.73 255.14 262.36 110,954 7.22 (2.83%)
16 Aug 2025 269.96 270.38 255.01 255.01 207,340 -14.95 (-5.54%)
15 Aug 2025 268.5 280.94 267 273.04 116,967 4.54 (1.69%)
14 Aug 2025 271.81 275.76 269.85 275.72 87,455 3.91 (1.44%)
13 Aug 2025 264.55 270.76 263.95 270.68 91,898 6.13 (2.32%)
12 Aug 2025 263.12 263.79 260.35 262.51 109,602 -0.61 (-0.23%)
9 Aug 2025 264.65 265.03 262.85 263.13 98,807 -1.52 (-0.57%)
8 Aug 2025 267.1 267.1 262.05 263.43 88,885 -3.67 (-1.37%)
7 Aug 2025 269.49 269.49 264.31 264.97 76,185 -4.52 (-1.68%)
6 Aug 2025 268.08 270.54 266.03 269.28 67,294 1.2 (0.45%)
5 Aug 2025 265.29 267.75 264.89 267.16 70,341 1.87 (0.70%)
2 Aug 2025 267.53 267.53 261.7 264.18 93,435 -3.35 (-1.25%)
1 Aug 2025 269.99 273.72 269.99 271.5 127,226 1.51 (0.56%)
31 Jul 2025 274.41 276.59 271.61 273.62 96,005 -0.79 (-0.29%)
30 Jul 2025 276.01 276.01 272.01 272.4 93,987 -3.61 (-1.31%)
29 Jul 2025 272.77 274.76 271.44 274.69 103,785 1.92 (0.70%)
26 Jul 2025 269 272.14 267.91 272.13 75,981 3.13 (1.16%)
25 Jul 2025 266.91 268.91 266.005 268.07 123,610 1.16 (0.43%)

276 - 300 of 2243 results

Page 12 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.