Applied Industrial Technologies, Inc. (AIT) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +4.5%
- 3M
- +21.9%
- YTD
- +26.5%
- 1Y
- +34.6%
- 3Y
- +32.2%
- 5Y
- +30.0%
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
- +8.8%
AIT Stock Price Trajectory (1980–2026)
As of July 7, 2026, Applied Industrial Technologies, Inc. (AIT) trades at $328.53, representing a +34.6% return over the past year. The stock has delivered a +280.8% total return over five years (+30.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $345.48 on June 25, 2026. From this peak, AIT has corrected -4.9%, currently trading 18% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers GWW (+32.5% 1Y), MSM (+35.5% 1Y), and FAST (+13.8% 1Y), AIT has underperformed the peer group average. Compare AIT vs GWW →
AIT Historical Price Data · from 1980
Rows 1–50 of 11,720| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 330.85 | 331.70 | 327.11 | 328.53 | 246K | -0.70% |
| 2026-07-02 | 333.94 | 334.36 | 327.39 | 330.85 | 304K | -0.37% |
| 2026-07-01 | 340.24 | 340.24 | 332.08 | 332.08 | 195K | -1.80% |
| 2026-06-30 | 336.06 | 340.37 | 334.00 | 338.15 | 172K | +1.19% |
| 2026-06-29 | 335.55 | 339.22 | 333.04 | 334.16 | 343K | -0.87% |
| 2026-06-26 | 343.64 | 343.64 | 333.73 | 337.08 | 187K | -1.88% |
| 2026-06-25 | 335.97 | 345.48 | 335.97 | 343.54 | 282K | +2.92% |
| 2026-06-24 | 331.97 | 338.26 | 330.10 | 333.78 | 288K | +0.87% |
| 2026-06-23 | 331.71 | 335.59 | 329.01 | 330.90 | 238K | -2.12% |
| 2026-06-22 | 336.36 | 339.99 | 335.26 | 338.07 | 268K | +0.03% |
| 2026-06-18 | 333.38 | 340.37 | 333.38 | 337.96 | 456K | +2.45% |
| 2026-06-17 | 324.43 | 335.96 | 324.00 | 329.89 | 480K | +1.70% |
| 2026-06-16 | 319.05 | 327.00 | 318.82 | 324.38 | 415K | +2.59% |
| 2026-06-15 | 323.01 | 323.03 | 316.11 | 316.18 | 134K | -1.23% |
| 2026-06-12 | 323.54 | 324.83 | 316.76 | 320.11 | 308K | +0.38% |
| 2026-06-11 | 317.22 | 321.17 | 314.76 | 318.89 | 203K | +1.53% |
| 2026-06-10 | 323.36 | 326.41 | 313.93 | 314.08 | 136K | -2.70% |
| 2026-06-09 | 318.34 | 324.34 | 316.12 | 322.81 | 219K | +2.67% |
| 2026-06-08 | 318.95 | 318.95 | 312.95 | 314.42 | 221K | -0.28% |
| 2026-06-05 | 313.61 | 316.21 | 311.79 | 315.29 | 196K | +0.52% |
| 2026-06-04 | 314.85 | 315.94 | 311.27 | 313.67 | 142K | +0.09% |
| 2026-06-03 | 308.79 | 314.48 | 307.98 | 313.39 | 177K | +1.65% |
| 2026-06-02 | 302.40 | 308.49 | 301.91 | 308.31 | 134K | +2.44% |
| 2026-06-01 | 299.90 | 302.59 | 296.37 | 300.98 | 113K | -0.93% |
| 2026-05-29 | 307.14 | 308.63 | 303.77 | 303.81 | 156K | -1.53% |
| 2026-05-28 | 310.37 | 310.37 | 304.18 | 308.53 | 127K | -1.32% |
| 2026-05-27 | 312.63 | 314.97 | 308.95 | 312.65 | 275K | +0.42% |
| 2026-05-26 | 309.07 | 312.44 | 307.63 | 311.33 | 170K | +1.38% |
| 2026-05-22 | 307.17 | 309.39 | 303.69 | 307.10 | 56K | +0.47% |
| 2026-05-21 | 305.01 | 307.09 | 299.36 | 305.66 | 146K | -0.19% |
| 2026-05-20 | 304.08 | 307.82 | 299.69 | 306.25 | 165K | +1.19% |
| 2026-05-19 | 298.00 | 303.27 | 295.83 | 302.64 | 201K | -0.85% |
| 2026-05-18 | 307.37 | 310.15 | 304.68 | 305.22 | 173K | -0.63% |
| 2026-05-15 | 313.36 | 313.52 | 305.50 | 307.17 | 181K | -2.71% |
| 2026-05-14 | 313.89 | 316.75 | 311.25 | 315.72 | 173K | +1.56% |
| 2026-05-13 | 313.77 | 314.35 | 307.36 | 310.87 | 200K | -0.90% |
| 2026-05-12 | 311.58 | 314.55 | 308.01 | 313.70 | 339K | +1.01% |
| 2026-05-11 | 309.31 | 311.76 | 307.43 | 310.55 | 165K | +0.54% |
| 2026-05-08 | 311.13 | 311.65 | 307.62 | 308.87 | 141K | -0.48% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +34.6% over the past year, beating its 5-year annualized CAGR of +30.0%. 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 $345.48 on 2026-06-25. The 52-week high is $345.48. Current 1-year return of +34.6% 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.