InvestSMART

Applied Industrial Technologies (NYSE: AIT) - Share Price

Current share price for AIT : $294.120 8.31 (2.75%)+

Currency: USD ($)

Applied Industrial Technologies's current share price is $294.12. This constitutes a share price movement of -7.91% when compared to its closing share price of $319.40 seven days ago. Relative to today's opening stock price, the AIT stock price is down $8.31 or -2.75%.

AIT Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 260.25 374.8 250.96 294.12 93,062 42.18 (16.21%)
Last Year (2025) 239.29 280.94 201.95 261.16 112,987 21.87 (9.14%)
This Financial Year (FY2027) 336.06 374.8 292.78 294.12 90,643 -33.63 (-10.01%)
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
6 Feb 2025 262.21 265.58 260.28 264.91 93,177 2.7 (1.03%)
5 Feb 2025 259.54 260.83 257.46 260.06 57,154 0.52 (0.20%)
4 Feb 2025 254.44 259.91 253.14 258.46 86,659 4.02 (1.58%)
1 Feb 2025 262.3 262.93 259.17 260.03 258,760 -2.27 (-0.87%)
31 Jan 2025 258.83 264.34 258.83 263.62 77,103 4.79 (1.85%)
30 Jan 2025 249.58 264.34 249.58 254.46 152,896 4.88 (1.96%)
29 Jan 2025 253.16 254.41 250.93 252.22 143,738 -0.94 (-0.37%)
28 Jan 2025 256.88 258.35 250.48 251.3 108,386 -5.58 (-2.17%)
25 Jan 2025 260.54 260.66 258.89 260.66 76,385 0.12 (0.05%)
24 Jan 2025 260.88 262.84 259.85 261.52 89,062 0.64 (0.25%)
23 Jan 2025 264.27 264.94 261.37 261.72 60,304 -2.55 (-0.96%)
22 Jan 2025 260.18 263.95 260.18 263.33 65,972 3.15 (1.21%)
21 Jan 2025 258.09 258.09 254.96 257.39 96,240 -0.7 (-0.27%)
18 Jan 2025 258.09 258.09 254.96 257.39 96,240 -0.7 (-0.27%)
17 Jan 2025 254.07 256.53 253.37 255.54 59,871 1.47 (0.58%)
16 Jan 2025 259.17 259.17 251.79 253.1 63,872 -6.07 (-2.34%)
15 Jan 2025 251.01 253.52 250.09 253.34 68,641 2.33 (0.93%)
14 Jan 2025 242.93 248.8 242.93 248.5 71,696 5.57 (2.29%)
11 Jan 2025 244.53 247.395 244.2 244.8 108,291 0.27 (0.11%)
10 Jan 2025 246.7 249.07 244.34 248.92 81,106 2.22 (0.90%)
9 Jan 2025 246.7 249.07 244.34 248.92 81,106 2.22 (0.90%)
8 Jan 2025 249.86 255.5 245.97 248.35 193,339 -1.51 (-0.60%)
7 Jan 2025 246.15 250.52 245.03 249.58 129,565 3.43 (1.39%)
4 Jan 2025 239.94 245.28 239.88 245.03 66,221 5.09 (2.12%)
3 Jan 2025 242.84 244.84 237.81 238.61 82,066 -4.23 (-1.74%)

451 - 475 of 2272 results

Page 19 of 91

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.