Applied Industrial Technologies, Inc.
AITNYSEIndustrials● Active
$316.08
+$0.79(+0.25%)
Market Cap$11.7B
P/E Ratio—
52W High$318.95
52W Low$223.13
Applied Industrial Technologies, Inc.（AIT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ait · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$318.95
Jun 8, 2026
-0.9% from here
5-Year Low5Y
$80.93
Sep 20, 2021
+290.6% from low
IPO Priceadj.
$2.19
Mar 17, 1980
+14.3K% since IPO
1 Year Ago
$233.17
Jun 9, 2025
+35.6% in 1Y
5 Years Ago
$97.32
Jun 8, 2021
+224.8% in 5Y
10 Years Ago
$46.91
Jun 8, 2016
+573.8% in 10Y
Historical Price Data · AIT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $318.95 | $318.95 | $312.95 | $316.36 | $316.36 | 50K | -0.81% |
| Jun 5, 2026 | $315.86 | $316.33 | $311.79 | $315.29 | $315.29 | 200K | -0.18% |
| Jun 4, 2026 | $315.94 | $315.94 | $311.27 | $313.67 | $313.67 | 207K | -0.72% |
| Jun 3, 2026 | $308.79 | $314.47 | $307.98 | $313.39 | $313.39 | 179K | +1.49% |
| Jun 2, 2026 | $302.40 | $308.58 | $301.91 | $308.31 | $308.31 | 145K | +1.95% |
| Jun 1, 2026 | $299.90 | $302.59 | $296.37 | $300.98 | $300.98 | 194K | +0.36% |
| May 29, 2026 | $307.14 | $308.63 | $303.76 | $303.81 | $303.81 | 282K | -1.08% |
| May 28, 2026 | $310.37 | $310.37 | $304.18 | $308.53 | $308.53 | 133K | -0.59% |
| May 27, 2026 | $312.63 | $314.97 | $308.95 | $312.65 | $312.65 | 281K | +0.01% |
| May 26, 2026 | $309.07 | $312.45 | $307.63 | $311.33 | $311.33 | 175K | +0.73% |
| May 22, 2026 | $307.17 | $309.39 | $303.69 | $307.10 | $307.10 | 180K | -0.02% |
| May 21, 2026 | $305.01 | $307.09 | $299.36 | $305.66 | $305.66 | 173K | +0.21% |
| May 20, 2026 | $304.08 | $307.82 | $299.69 | $306.25 | $306.25 | 178K | +0.71% |
| May 19, 2026 | $302.92 | $303.27 | $295.83 | $302.64 | $302.64 | 245K | -0.09% |
| May 18, 2026 | $307.37 | $310.15 | $304.56 | $305.22 | $305.22 | 183K | -0.70% |
| May 15, 2026 | $313.36 | $313.52 | $305.51 | $307.17 | $307.17 | 186K | -1.98% |
| May 14, 2026 | $313.89 | $316.94 | $311.26 | $315.72 | $315.72 | 179K | +0.58% |
| May 13, 2026 | $313.77 | $314.35 | $307.36 | $310.87 | $310.87 | 211K | -0.92% |
| May 12, 2026 | $311.58 | $314.55 | $308.01 | $313.70 | $313.70 | 354K | +0.68% |
| May 11, 2026 | $309.31 | $311.82 | $307.43 | $310.55 | $310.55 | 167K | +0.40% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · AIT
Jan 1 → Dec 31 · 6 years2026+22.2%$258.87 → $316.36
+22.2%
2025+5.7%$242.84 → $256.77
+5.7%
2024+40.0%$171.05 → $239.47
+40.0%
2023+36.7%$126.30 → $172.69
+36.7%
2022+22.2%$103.14 → $126.03
+22.2%
2021+5.9%$97.00 → $102.70
+5.9%
Best Year2024 · +40.0%
Worst Year2025 · +5.7%
Positive Years6 / 6
Avg Annual Return+22.1%
6Y Total Return+226.1%
6Y CAGR~+21.8% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$905.85+0.00%
Mkt Cap $417.3B
GE Aerospace
GE
$322.15+0.00%
Mkt Cap $336.6B
RTX Corporation
RTX
$178.59+0.00%
Mkt Cap $240.5B
The Boeing Company
BA
$215.86+0.00%
Mkt Cap $170.2B
Union Pacific Corporation
UNP
$270.68+0.00%
Mkt Cap $160.7B
Eaton Corporation plc
ETN
$401.99+0.00%
Mkt Cap $156.1B
Deere & Company
DE
$577.65+0.00%
Mkt Cap $155.9B
Honeywell International Inc.
HON
$211.94+0.00%
Mkt Cap $134.3B
Lockheed Martin Corporation
LMT
$518.33+0.00%
Mkt Cap $119.5B
Vertiv Holdings Co
VRT
$300.64+0.00%
Mkt Cap $115.5BWhat If You Invested in AIT?
If you invested $1,000 in AIT 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$6,738
Total Return+573.8%
CAGR~+21.0% / yr
Profit+$5,738
Based on Jun 8, 2016 · $46.91Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Applied Industrial Technologies, Inc.（AIT）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $316.08。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AIT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AIT 历史股价FMP 日线复权 OHLCV