Applied Industrial Technologies, Inc. (AIT) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
AIT Historical Performance
Short-Term Returns
AIT Stock Price Trajectory (2011–2026)
As of May 8, 2026, Applied Industrial Technologies, Inc. (AIT) trades at $310.37, representing a +43.8% return over the past year. The stock has delivered a +204.8% total return over five years (+24.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $316.82 on May 7, 2026. From this peak, AIT has corrected -2.0%, currently trading 16% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers GWW (+18.2% 1Y), MSM (+39.2% 1Y), and FAST (+13.0% 1Y), AIT has outperformed the peer group average. Compare AIT vs GWW →
AIT Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 316.82 | 316.82 | 308.57 | 310.37 | 215K | -1.59% |
| 2026-05-06 | 313.03 | 316.46 | 307.82 | 315.39 | 392K | +3.24% |
| 2026-05-05 | 305.34 | 308.06 | 303.75 | 305.48 | 90K | +0.49% |
| 2026-05-04 | 299.41 | 306.35 | 299.41 | 303.99 | 346K | +0.33% |
| 2026-05-01 | 306.87 | 306.87 | 300.04 | 302.99 | 168K | -0.90% |
| 2026-04-30 | 297.19 | 306.60 | 297.01 | 305.75 | 263K | +3.10% |
| 2026-04-29 | 302.38 | 304.67 | 295.91 | 296.57 | 415K | -1.55% |
| 2026-04-28 | 297.62 | 309.67 | 296.31 | 301.24 | 581K | +1.05% |
| 2026-04-27 | 294.40 | 300.42 | 291.56 | 298.10 | 301K | +1.62% |
| 2026-04-24 | 293.25 | 295.23 | 291.96 | 293.35 | 163K | -0.36% |
| 2026-04-23 | 292.29 | 296.13 | 290.00 | 294.40 | 183K | +1.58% |
| 2026-04-22 | 295.35 | 295.97 | 287.80 | 289.82 | 171K | -1.28% |
| 2026-04-21 | 294.62 | 297.28 | 291.75 | 293.59 | 167K | -0.11% |
| 2026-04-20 | 292.18 | 294.14 | 290.22 | 293.92 | 187K | +0.99% |
| 2026-04-17 | 288.05 | 294.76 | 287.09 | 291.03 | 272K | +2.33% |
| 2026-04-16 | 284.30 | 288.36 | 283.45 | 284.39 | 199K | -0.06% |
| 2026-04-15 | 290.55 | 291.82 | 284.17 | 284.56 | 282K | -2.55% |
| 2026-04-14 | 293.18 | 294.81 | 290.77 | 292.01 | 166K | -0.43% |
| 2026-04-13 | 288.84 | 294.34 | 286.67 | 293.26 | 266K | +1.47% |
| 2026-04-10 | 286.93 | 290.61 | 285.59 | 289.01 | 249K | +0.91% |
| 2026-04-09 | 279.84 | 288.00 | 276.24 | 286.41 | 343K | +2.02% |
| 2026-04-08 | 281.23 | 287.56 | 279.54 | 280.74 | 415K | +3.01% |
| 2026-04-07 | 267.50 | 273.89 | 266.60 | 272.54 | 242K | +1.11% |
| 2026-04-06 | 265.53 | 269.65 | 264.38 | 269.55 | 128K | +0.91% |
| 2026-04-02 | 262.56 | 273.25 | 262.17 | 267.12 | 115K | -0.83% |
| 2026-04-01 | 267.43 | 270.87 | 266.35 | 269.36 | 268K | +1.52% |
| 2026-03-31 | 261.38 | 267.96 | 260.37 | 265.32 | 236K | +2.83% |
| 2026-03-30 | 262.50 | 264.15 | 256.25 | 258.01 | 211K | -1.02% |
| 2026-03-27 | 263.00 | 263.00 | 255.10 | 260.67 | 239K | +0.06% |
| 2026-03-26 | 266.17 | 266.25 | 259.19 | 260.51 | 267K | -2.06% |
Full AIT Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See AIT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs AIT Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare AIT vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonAIT — Frequently Asked Questions
Quick answers to the most common questions about buying AIT stock.
How has AIT stock performed recently?
AIT returned +43.8% over the past year, beating its 5-year annualized CAGR of +24.4%. 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 $316.82 on 2026-05-07. The 52-week high is $316.82. Current 1-year return of +43.8% 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 2011-2026, downloadable in CSV format.