Quotes Applied Industrial Technologies, Inc.
Stocks
AIT
US03820C1053
Industrial Machinery & Equipment
|
Market Closed -
NYSE
16:00:03 2026-09-02 EDT
|
5-day change | 1st Jan Change | ||
| 319.45 USD | +0.11% |
|
-6.71% | +24.41% |
Stock exchange
NYSE
AIT 319.45 $
+0.11%
71.84M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| AIT | 319.45USD | +0.11% | 71.84M $ | ||
CBOE
| AIT | 319.49USD | +0.26% | 2.15M $ | |
|
Tradegate
| AT4 | 275.60EUR | +0.15% | 275.6 € | |
|
Deutsche Boerse AG
| AT4 | 272.40EUR | -1.45% | 0 € | |
|
Boerse Muenchen
| AT4 | 276.20EUR | +0.51% | 0 € | |
|
Berne S.E.
| AT4 | 261.09CHF | -0.15% | 0 CHF | |
|
Börse Stuttgart
| AT4 | 275.80EUR | +0.44% | 0 € | |
|
Xetra
| AT4 | 277.20EUR | -0.43% | 0 € |
Quotes 5-day view: Applied Industrial Technologies, Inc.
Delayed Quote NYSE
| 2026-08-26 | 2026-08-27 | 2026-08-28 | 2026-08-31 | 2026-09-01 | |
|---|---|---|---|---|---|
| Last | US$342.44 | US$338.39 | US$322.22 | US$323.98 | US$319.11 |
| Volume | 204,590 | 208,335 | 511,027 | 370,003 | 341,591 |
| Change | +2.03% | -1.18% | -4.78% | +0.55% | -1.50% |
| Opening | US$337.96 | US$340.00 | US$340.68 | US$322.48 | US$322.37 |
| High | US$343.71 | US$340.78 | US$340.96 | US$324.76 | US$324.00 |
| Low | US$336.70 | US$336.28 | US$318.27 | US$318.67 | US$317.88 |
Performance
| 1 day | +0.11% | ||
| 1 week | -6.71% | ||
| Current month | -1.40% | ||
| 1 month | -9.22% | ||
| 3 months | +3.61% | ||
| 6 months | +12.66% | ||
| Current year | +24.41% | ||
| 1 year | +21.39% | ||
| 3 years | +105.71% | ||
| 5 years | +262.07% | ||
| 10 years | +560.02% |
Volumes
marketsDaily volume
224,890
Estimated daily volume
224,890
Avg. Volume 20 sessions
303,625
Daily volume ratio
0.74
Avg. Volume 20 sessions USD
96,993,006.25
Record volume 1
7,231,301
Record volume 2
6,336,059
Record volume 3
2,467,209
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
11,710,971,938
Net sales (USD)
4,966,686,000
Number of employees
6,900
Sales / Employee (USD)
719,810
Free-Float
67.3 %
Free-Float capitalization (USD)
11,621,447,542
Average Daily Capital Traded
0.83%
Indicators
Moving average 5 days
332.53
Moving average 20 days
347.93
Moving average 50 days
340.44
Moving average 100 days
323.28
Price spread / (MMA5)
+4.10%
Price spread / (MMA20)
+8.91%
Price spread / (MMA50)
+6.57%
Price spread / (MMA100)
+1.20%
STIM
RSI 9 days
29.16
RSI 14 days
35.45
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.11% | -6.71% | +21.39% | +105.71% | 11.71B | |
| -1.86% | -3.78% | +26.35% | +85.40% | 61.67B | |
| -1.68% | -6.30% | -2.56% | +70.93% | 55.94B | |
| +0.07% | -1.31% | +30.44% | +127.66% | 12.93B | |
| +4.04% | +0.92% | -32.34% | +38.56% | 7.88B | |
| -1.08% | -4.92% | +30.54% | +18.82% | 6.58B | |
| -0.87% | -0.47% | +30.05% | -3.14% | 4.64B | |
| -0.50% | -1.19% | +0.19% | +39.21% | 2.87B | |
| -1.43% | -5.41% | +48.62% | +411.71% | 2.84B | |
| -0.30% | +0.15% | +44.99% | +126.33% | 2.67B | |
| Average | -0.33% | -1.27% | +19.77% | +102.12% | 16.97B | |
| Weighted average by Cap. | -1.15% | -1.96% | +14.56% | +83.41% |
Historical Quotes: Applied Industrial Technologies, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
5cf3b51.JgheW_Bp1iJcQeuoegn4e5J1fGwHxPnBn_OXFE2AEVA.TXE5F7FdpEgYBNPcHXDBQto0ND9dkbOA6sHjUjjnXicUQhgtnA6RVT8vvg
| Date | Price | Volume | Total |
|---|---|---|---|
| 15:33:39 | 320.31 | 100 | 62,534 |
| 15:32:28 | 320.33 | 46 | 62,434 |
| 15:32:28 | 320.33 | 40 | 62,388 |
| 15:32:26 | 320.00 | 40 | 62,348 |
| 15:32:16 | 320.13 | 85 | 62,308 |
| 15:32:16 | 320.13 | 42 | 62,223 |
| 15:32:16 | 320.13 | 71 | 62,181 |
| 15:32:16 | 320.14 | 40 | 62,110 |
| 15:32:16 | 320.00 | 100 | 62,070 |
| 15:32:15 | 320.07 | 44 | 61,970 |
Price Extremes
| 1 week | 315.77 |  | 340.96 |
| 1 month | 315.77 | | 374.8 |
| Current year | 250.9 | | 374.8 |
| 1 year | 238.34 | | 374.8 |
| 3 years | 149.59 | | 374.8 |
| 5 years | 80.92 | | 374.8 |
| 10 years | 30.66 | | 374.8 |
Monthly variations
Annual variations
| 2026 | +24.28% | ||
| 2025 | +7.22% | ||
| 2024 | +38.67% | ||
| 2023 | +37.02% | ||
| 2022 | +22.72% | ||
| 2021 | +31.68% | ||
| 2020 | +16.94% | ||
| 2019 | +23.64% | ||
| 2018 | -20.79% | ||
| 2017 | +14.65% | ||
| 2016 | +46.70% | ||
| 2015 | -11.19% | ||
| 2014 | -7.13% | ||
| 2013 | +16.85% | ||
| 2012 | +19.45% | ||
| 2011 | +8.28% | ||
| 2010 | +47.17% | ||
| 2009 | +16.65% | ||
| 2008 | -34.80% | ||
| 2007 | +10.30% | ||
| 2006 | +17.14% | ||
| 2005 | +22.96% | ||
| 2004 | +72.25% | ||
| 2003 | +26.24% | ||
| 2002 | +1.34% | ||
| 2001 | -9.30% | ||
| 2000 | +23.68% | ||
| 1999 | +19.82% | ||
| 1998 | -48.13% | ||
| 1997 | +43.95% | ||
| 1996 | -4.70% | ||
| 1995 | +31.46% | ||
| 1994 | +17.62% | ||
| 1993 | +25.41% | ||
| 1992 | +16.03% | ||
| 1991 | +9.09% | ||
| 1990 | -35.87% | ||
| 1989 | +10.40% | ||
| 1988 | +50.50% | ||
| 1987 | +13.11% | ||
| 1986 | -11.00% | ||
| 1985 | +11.94% | ||
| 1984 | -11.84% | ||
| 1983 | +5.56% | ||
| 1982 | +2.13% | ||
| 1981 | +39.60% | ||
| 1980 | -15.83% | ||
| 1979 | +10.60% | ||
| 1978 | +2.36% | ||
| 1977 | -16.21% | ||
| 1976 | +82.01% | ||
| 1975 | +19.83% | ||
| 1974 | -18.88% | ||
| 1973 | -28.50% | ||
| 1972 | +29.03% | ||
| 1971 | +86.19% | ||
| 1970 | -11.44% | ||
| 1969 | +17.50% | ||
| 1968 | +37.34% |
- Stock Market
- Stocks
- AIT Stock
- Quotes Applied Industrial Technologies, Inc.
Select your edition
All financial news and data tailored to specific country editions
