Applied Industrial Technologies, Inc. (AIT) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +7.5%
- 3M
- +3.8%
- YTD
- +32.3%
- 1Y
- +32.5%
- 3Y
- +30.5%
- 5Y
- +29.9%
Loading 10-year price history...
AIT Historical Performance
AIT Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +2.2%
- 2003 annual price return
- +28.6%
- 2004 annual price return
- +67.5%
- 2005 annual price return
- +29.9%
- 2006 annual price return
- +12.1%
- 2007 annual price return
- +9.8%
- 2008 annual price return
- -31.3%
- 2009 annual price return
- +9.7%
- 2010 annual price return
- +43.4%
- 2011 annual price return
- +6.6%
- 2012 annual price return
- +18.1%
- 2013 annual price return
- +12.7%
- 2014 annual price return
- -5.4%
- 2015 annual price return
- -10.1%
- 2016 annual price return
- +49.4%
- 2017 annual price return
- +12.8%
- 2018 annual price return
- -20.6%
- 2019 annual price return
- +25.0%
- 2020 annual price return
- +17.1%
- 2021 annual price return
- +34.2%
- 2022 annual price return
- +22.9%
- 2023 annual price return
- +38.2%
- 2024 annual price return
- +40.6%
- 2025 annual price return
- +7.6%
- 2026 annual price return
- +33.0%
AIT Stock Price Trajectory (1980–2026)
As of October 3, 2026, Applied Industrial Technologies, Inc. (AIT) trades at $343.45, representing a +32.5% return over the past year. The stock has delivered a +278.3% total return over five years (+29.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $374.80 on August 13, 2026. From this peak, AIT has corrected -8.4%, currently trading 13% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers GWW (+34.2% 1Y), MSM (+41.5% 1Y), and FAST (+5.4% 1Y), AIT has underperformed the peer group average. Compare AIT vs GWW →
AIT Historical Price Data · from 1980
Rows 1–50 of 11,782| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 343.95 | 348.18 | 342.80 | 343.45 | 268K | +1.20% |
| 2026-10-01 | 331.26 | 339.86 | 330.42 | 339.39 | 188K | +2.14% |
| 2026-09-30 | 336.99 | 337.57 | 332.06 | 332.29 | 321K | -1.15% |
| 2026-09-29 | 337.83 | 340.66 | 332.97 | 336.15 | 194K | -0.38% |
| 2026-09-28 | 332.07 | 339.21 | 331.93 | 337.42 | 232K | +1.21% |
| 2026-09-25 | 332.54 | 334.57 | 330.81 | 333.39 | 166K | +0.41% |
| 2026-09-24 | 332.97 | 335.82 | 329.71 | 332.02 | 174K | -0.43% |
| 2026-09-23 | 329.39 | 334.86 | 329.39 | 333.47 | 238K | +1.12% |
| 2026-09-22 | 323.62 | 330.30 | 320.12 | 329.79 | 357K | +2.93% |
| 2026-09-21 | 319.31 | 321.24 | 317.77 | 320.39 | 262K | -0.45% |
| 2026-09-18 | 316.58 | 321.84 | 313.12 | 321.84 | 948K | +1.53% |
| 2026-09-17 | 320.62 | 320.62 | 313.63 | 316.98 | 239K | +0.59% |
| 2026-09-16 | 317.73 | 321.75 | 312.25 | 315.11 | 362K | -0.22% |
| 2026-09-15 | 321.67 | 321.67 | 314.26 | 315.82 | 223K | -1.06% |
| 2026-09-14 | 321.74 | 321.75 | 316.75 | 319.21 | 218K | -1.41% |
| 2026-09-11 | 322.20 | 324.16 | 319.79 | 323.78 | 231K | +1.63% |
| 2026-09-10 | 322.90 | 322.90 | 316.01 | 318.58 | 222K | -1.93% |
| 2026-09-09 | 327.28 | 327.28 | 321.92 | 324.85 | 232K | -0.55% |
| 2026-09-08 | 325.44 | 327.73 | 321.64 | 326.66 | 362K | +0.33% |
| 2026-09-04 | 319.18 | 326.24 | 319.08 | 325.57 | 195K | +0.96% |
| 2026-09-03 | 321.48 | 322.53 | 314.85 | 322.46 | 249K | +0.94% |
| 2026-09-02 | 319.54 | 323.01 | 315.77 | 319.45 | 225K | +0.11% |
| 2026-09-01 | 322.37 | 324.00 | 317.88 | 319.11 | 339K | -1.50% |
| 2026-08-31 | 321.23 | 324.76 | 319.31 | 323.98 | 364K | +0.55% |
| 2026-08-28 | 339.79 | 339.79 | 318.27 | 322.22 | 510K | -4.78% |
| 2026-08-27 | 340.00 | 340.78 | 336.28 | 338.39 | 194K | -1.18% |
| 2026-08-26 | 337.96 | 343.50 | 336.70 | 342.44 | 194K | +2.03% |
| 2026-08-25 | 342.69 | 343.34 | 335.19 | 335.64 | 195K | -0.92% |
| 2026-08-24 | 341.61 | 344.50 | 336.42 | 338.75 | 195K | -0.84% |
| 2026-08-21 | 342.96 | 342.96 | 339.27 | 341.62 | 212K | +0.38% |
| 2026-08-20 | 343.82 | 345.38 | 337.80 | 340.34 | 223K | -1.69% |
| 2026-08-19 | 356.59 | 356.59 | 346.10 | 346.19 | 346K | -2.30% |
| 2026-08-18 | 357.97 | 357.97 | 352.69 | 354.35 | 297K | -1.23% |
| 2026-08-17 | 358.33 | 361.38 | 355.79 | 358.78 | 327K | -0.88% |
| 2026-08-14 | 359.85 | 365.27 | 356.95 | 361.95 | 392K | +1.21% |
| 2026-08-13 | 365.95 | 374.80 | 350.86 | 357.62 | 480K | +1.51% |
| 2026-08-12 | 354.20 | 356.15 | 349.62 | 352.29 | 337K | -0.02% |
| 2026-08-11 | 359.97 | 363.59 | 352.34 | 352.35 | 252K | -1.52% |
| 2026-08-10 | 360.25 | 361.72 | 357.73 | 357.80 | 205K | -0.58% |
| 2026-08-07 | 359.36 | 361.12 | 356.28 | 359.90 | 130K | +0.28% |
| 2026-08-06 | 360.00 | 361.93 | 356.79 | 358.91 | 136K | +0.21% |
| 2026-08-05 | 358.87 | 362.93 | 356.31 | 358.14 | 297K | +0.35% |
| 2026-08-04 | 351.82 | 359.05 | 347.22 | 356.89 | 283K | +1.42% |
| 2026-08-03 | 345.36 | 351.96 | 345.36 | 351.90 | 165K | +1.94% |
| 2026-07-31 | 345.82 | 346.63 | 337.48 | 345.21 | 213K | +1.58% |
| 2026-07-30 | 341.06 | 341.19 | 331.42 | 339.85 | 260K | +1.64% |
| 2026-07-29 | 344.88 | 344.88 | 331.92 | 334.36 | 246K | -3.93% |
| 2026-07-28 | 350.22 | 352.76 | 345.51 | 348.04 | 296K | -0.36% |
| 2026-07-27 | 347.88 | 349.89 | 344.43 | 349.31 | 232K | +0.65% |
| 2026-07-24 | 343.47 | 348.09 | 339.77 | 347.06 | 226K | +0.87% |
AIT Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
AIT — Frequently Asked Questions
Quick answers to the most common questions about buying AIT stock.
How has AIT stock performed recently?
AIT returned +32.5% over the past year, beating its 5-year annualized CAGR of +29.9%. The stock trades above its 200-day moving average, confirming the uptrend.
What is AIT's all-time high price?
Applied Industrial Technologies, Inc. reached $374.80 on 2026-08-13. The 52-week high is $374.80. Current 1-year return of +32.5% places the stock closer to historical peaks.
Where can I download AIT historical price data?
This page provides AIT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.