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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 12, 2025	232.54	235.13	229.85	233.65	543,847	+13.14(+5.96%)
May 09, 2025	222.59	223.37	218.48	220.51	295,977	-1.52(-0.68%)
May 08, 2025	220.20	224.00	217.34	222.03	666,666	+6.13(+2.84%)
May 07, 2025	222.89	223.61	213.78	215.90	545,909	-4.79(-2.17%)
May 06, 2025	221.36	223.38	219.00	220.69	595,769	-3.42(-1.53%)
May 05, 2025	224.80	226.41	223.54	224.11	390,569	-3.34(-1.47%)
May 02, 2025	230.85	235.52	226.31	227.45	723,005	-1.28(-0.56%)
May 01, 2025	242.99	244.34	225.97	228.73	703,457	-14.55(-5.98%)
Apr 30, 2025	239.31	244.61	236.20	243.28	600,339	+0.91(+0.38%)
Apr 29, 2025	236.77	244.14	236.27	242.37	535,961	+3.99(+1.67%)
Apr 28, 2025	238.14	241.55	234.87	238.38	337,543	-0.17(-0.07%)
Apr 25, 2025	237.21	240.55	235.72	238.55	291,654	-0.58(-0.24%)
Apr 24, 2025	228.56	239.29	228.56	239.13	435,553	+10.33(+4.51%)
Apr 23, 2025	229.01	232.99	226.09	228.80	632,344	+6.87(+3.10%)
Apr 22, 2025	217.98	223.09	216.03	221.93	308,406	+7.72(+3.60%)
Apr 21, 2025	219.02	219.93	212.14	214.21	303,119	-7.54(-3.40%)
Apr 17, 2025	216.60	223.46	215.71	221.75	489,601	+6.25(+2.90%)
Apr 16, 2025	222.97	224.66	212.00	215.50	482,563	-10.65(-4.71%)
Apr 15, 2025	226.84	229.84	225.02	226.15	282,240	-0.21(-0.09%)
Apr 14, 2025	229.52	230.92	223.36	226.36	399,655	+0.57(+0.25%)
Apr 11, 2025	219.64	227.91	216.14	225.79	370,020	+5.11(+2.32%)
Apr 10, 2025	225.33	225.46	216.06	220.68	451,232	-11.29(-4.87%)
Apr 09, 2025	204.05	234.08	202.62	231.97	560,276	+25.94(+12.59%)
Apr 08, 2025	216.73	219.88	202.41	206.03	563,156	-2.24(-1.08%)
Apr 07, 2025	203.75	216.20	199.96	208.27	662,523	-2.58(-1.22%)
Apr 04, 2025	206.27	214.51	201.58	210.85	581,173	-5.82(-2.69%)
Apr 03, 2025	222.32	224.41	214.47	216.67	427,194	-19.65(-8.31%)
Apr 02, 2025	225.57	237.03	225.48	236.32	365,928	+6.89(+3.00%)
Apr 01, 2025	223.89	230.17	222.74	229.43	254,722	+4.09(+1.82%)
Mar 31, 2025	221.20	227.22	216.67	225.34	446,040	-0.19(-0.08%)
Mar 28, 2025	230.68	232.48	224.06	225.53	274,628	-6.69(-2.88%)
Mar 27, 2025	233.87	235.12	230.00	232.22	258,037	-0.67(-0.29%)
Mar 26, 2025	237.60	239.93	232.34	232.89	294,376	-4.52(-1.90%)
Mar 25, 2025	234.00	238.49	233.47	237.41	324,994	+2.83(+1.21%)
Mar 24, 2025	229.86	235.18	229.29	234.58	280,416	+10.04(+4.47%)
Mar 21, 2025	224.51	226.44	222.85	224.54	1,094,078	-3.92(-1.72%)
Mar 20, 2025	226.92	232.01	226.92	228.46	396,471	-1.80(-0.78%)
Mar 19, 2025	225.41	231.75	225.41	230.26	380,219	+5.81(+2.59%)
Mar 18, 2025	225.75	226.92	223.08	224.45	241,497	-2.88(-1.27%)
Mar 17, 2025	223.60	229.76	223.60	227.33	364,267	+2.62(+1.17%)
Mar 14, 2025	222.44	225.10	219.06	224.71	528,108	+5.78(+2.64%)
Mar 13, 2025	224.89	225.74	218.39	218.93	256,508	-6.65(-2.95%)
Mar 12, 2025	228.75	230.90	224.55	225.58	217,458	-0.72(-0.32%)
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%)