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 -7.22% when compared to its closing share price of $317.00 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 93,298 33.87 (13.01%)
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 91,249 -41.94 (-12.48%)
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
29 Nov 2024 281.13 282.46 273.28 273.9 77,952 -7.23 (-2.57%)
28 Nov 2024 281.13 282.46 273.28 273.9 77,952 -7.23 (-2.57%)
27 Nov 2024 282 282.16 278.09 280.49 77,585 -1.51 (-0.54%)
26 Nov 2024 279.52 282 277.22 278.55 134,633 -0.97 (-0.35%)
23 Nov 2024 273.77 277.52 273.53 277.11 99,939 3.34 (1.22%)
22 Nov 2024 267.65 272.39 265.88 269.23 55,830 1.58 (0.59%)
21 Nov 2024 265.51 266.1 263.29 265.74 45,868 0.23 (0.09%)
20 Nov 2024 263.12 266.7 263.12 266.27 52,675 3.15 (1.20%)
19 Nov 2024 266.64 270.13 266.47 267.26 60,064 0.62 (0.23%)
16 Nov 2024 272.53 272.53 266.4 266.73 77,234 -5.8 (-2.13%)
15 Nov 2024 273.07 274.28 270.25 270.94 66,812 -2.13 (-0.78%)
14 Nov 2024 273.9 276.97 271.47 271.62 66,170 -2.28 (-0.83%)
13 Nov 2024 273.64 275.02 272.59 273.88 73,058 0.24 (0.09%)
12 Nov 2024 272.57 275.51 271.17 275.2 72,991 2.63 (0.96%)
9 Nov 2024 266.25 269.36 264.64 268.23 76,798 1.98 (0.74%)
8 Nov 2024 267.42 268.02 263.93 265.01 74,637 -2.41 (-0.90%)
7 Nov 2024 259.65 268.98 257.73 268.64 189,430 8.99 (3.46%)
6 Nov 2024 230.81 236.67 230.81 236.2 53,157 5.39 (2.34%)
5 Nov 2024 230.32 234.8 230.32 232.66 71,447 2.34 (1.02%)
2 Nov 2024 232.83 234 231.38 231.5 49,239 -1.33 (-0.57%)
1 Nov 2024 236 236.75 231.58 231.59 81,693 -4.41 (-1.87%)
31 Oct 2024 235.22 238.47 235.22 236.21 71,404 0.99 (0.42%)
30 Oct 2024 232.09 235.57 230.57 235.4 66,248 3.31 (1.43%)
29 Oct 2024 234.02 234.02 231.64 233.39 52,157 -0.63 (-0.27%)
26 Oct 2024 234.34 234.68 230.37 231.3 84,117 -3.04 (-1.30%)

501 - 525 of 2273 results

Page 21 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.