Applied Industrial Technologies, Inc. Common Stock (NY: AIT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	226.77	230.41	222.54	226.30	312,425	-1.45(-0.64%)
Mar 10, 2025	226.83	231.74	224.47	227.75	450,503	-2.26(-0.98%)
Mar 07, 2025	228.10	231.03	222.21	230.01	435,558	+1.01(+0.44%)
Mar 06, 2025	228.61	233.25	228.06	229.00	282,007	-3.78(-1.62%)
Mar 05, 2025	231.26	232.85	227.73	232.78	433,492	+2.92(+1.27%)
Mar 04, 2025	235.35	236.50	226.61	229.86	618,277	-10.44(-4.34%)
Mar 03, 2025	252.24	253.16	238.59	240.30	290,483	-10.28(-4.10%)
Feb 28, 2025	245.19	251.14	241.58	250.58	294,120	+5.90(+2.41%)
Feb 27, 2025	246.08	249.97	244.30	244.68	177,678	-0.40(-0.16%)
Feb 26, 2025	250.41	251.34	244.63	245.08	269,798	-2.51(-1.01%)
Feb 25, 2025	244.65	249.26	243.51	247.59	270,324	+2.09(+0.85%)
Feb 24, 2025	246.64	247.80	243.45	245.50	340,147	-0.21(-0.09%)
Feb 21, 2025	265.95	265.95	245.56	245.71	385,458	-18.11(-6.86%)
Feb 20, 2025	264.64	265.95	261.23	263.82	245,938	-2.18(-0.82%)
Feb 19, 2025	266.14	267.06	262.17	266.00	205,642	-3.18(-1.18%)
Feb 18, 2025	265.70	269.69	265.02	269.18	217,217	+3.84(+1.45%)
Feb 14, 2025	263.11	265.46	261.76	265.34	154,801	+2.66(+1.01%)
Feb 13, 2025	261.11	263.50	259.69	262.68	191,855	+3.11(+1.20%)
Feb 12, 2025	257.34	261.37	256.47	259.57	155,334	-2.47(-0.94%)
Feb 11, 2025	262.22	264.07	259.69	262.04	244,286	-1.41(-0.53%)
Feb 10, 2025	263.14	265.07	261.25	263.45	198,177	+1.67(+0.64%)
Feb 07, 2025	267.37	268.02	260.66	261.78	227,827	-5.47(-2.05%)
Feb 06, 2025	265.03	267.79	264.14	267.25	289,915	+2.81(+1.06%)
Feb 05, 2025	261.75	265.42	259.33	264.45	260,414	+4.84(+1.87%)
Feb 04, 2025	259.09	260.60	256.32	259.61	336,803	+1.60(+0.62%)
Feb 03, 2025	254.00	259.49	251.57	258.01	281,607	-1.57(-0.60%)
Jan 31, 2025	261.84	263.11	257.80	259.57	627,937	-3.58(-1.36%)
Jan 30, 2025	258.38	264.12	256.42	263.16	271,773	+9.14(+3.60%)
Jan 29, 2025	249.14	264.14	249.14	254.01	552,915	+2.24(+0.89%)
Jan 28, 2025	252.72	257.80	250.39	251.78	358,990	+0.92(+0.37%)
Jan 27, 2025	256.43	257.90	249.69	250.86	335,687	-9.34(-3.59%)
Jan 24, 2025	260.08	261.68	257.79	260.20	174,918	-0.86(-0.33%)
Jan 23, 2025	260.42	262.38	258.59	261.06	290,366	-0.20(-0.08%)
Jan 22, 2025	263.81	264.48	260.91	261.26	187,104	-1.61(-0.61%)
Jan 21, 2025	259.73	263.61	259.12	262.87	200,352	+5.93(+2.31%)
Jan 17, 2025	257.64	259.48	253.82	256.94	325,416	+1.85(+0.72%)
Jan 16, 2025	253.63	256.37	252.60	255.09	225,281	+2.44(+0.96%)
Jan 15, 2025	258.72	259.55	250.68	252.66	266,074	-0.24(-0.09%)
Jan 14, 2025	250.57	253.70	249.43	252.90	227,945	+4.83(+1.95%)
Jan 13, 2025	242.50	248.56	239.44	248.07	291,820	+3.69(+1.51%)
Jan 10, 2025	244.10	247.34	243.23	244.37	364,338	-4.11(-1.66%)
Jan 08, 2025	246.27	248.85	243.49	248.49	263,108	+0.57(+0.23%)
Jan 07, 2025	249.42	255.64	245.43	247.92	873,492	-1.23(-0.49%)
Jan 06, 2025	245.72	250.13	244.60	249.14	589,975	+4.54(+1.86%)
Jan 03, 2025	239.52	245.05	238.24	244.60	247,426	+6.41(+2.69%)