Quotes Applied Industrial Technologies, Inc.
Stocks
AIT
US03820C1053
Industrial Machinery & Equipment
|
Market Closed -
NYSE
23:00:03 30/10/2026 +03
|
5-day change | 1st Jan Change | ||
| 294.12 USD | -2.75% |
|
-7.22% | +14.55% |
| 10-27 | Applied Industrial Technologies, Inc. Raises Earnings Guidance for the Fiscal 2027 | CI |
| 10-27 | Applied Industrial Technologies, Inc. Announces Board Changes | CI |
Stock exchange
NYSE
AIT 294.12 $
-2.75%
93.5M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| AIT | 294.12USD | -2.75% | 93.5M $ | ||
CBOE
| AIT | 294.07USD | -3.17% | 3.98M $ | |
|
Tradegate
| AT4 | 263.60EUR | -2.73% | 1.32K € | |
|
Boerse Muenchen
| AT4 | 263.20EUR | -3.16% | 526.4 € | |
|
Deutsche Boerse AG
| AT4 | 266.20EUR | -0.82% | 0 € | |
|
Berne S.E.
| AT4 | 244.84CHF | -2.91% | 0 CHF | |
|
Börse Stuttgart
| AT4 | 262.80EUR | -2.95% | 0 € | |
|
Xetra
| AT4 | 266.40EUR | -2.49% | 0 € |
Quotes 5-day view: Applied Industrial Technologies, Inc.
Delayed Quote NYSE
| 26/10/2026 | 27/10/2026 | 28/10/2026 | 29/10/2026 | 30/10/2026 | |
|---|---|---|---|---|---|
| Last | $324.68 | $297.58 | $299.10 | $302.43 | $294.12 |
| Volume | 423,877 | 680,808 | 469,093 | 282,025 | 317,894 |
| Change | +2.42% | -8.35% | +0.51% | +1.11% | -2.75% |
| Opening | $320.98 | $311.00 | $296.96 | $302.76 | $301.10 |
| High | $326.46 | $318.44 | $302.61 | $306.24 | $303.47 |
| Low | $320.16 | $292.81 | $296.16 | $300.84 | $292.65 |
Performance
| 1 day | -2.75% | ||
| 1 week | -7.22% | ||
| Current month | -11.49% | ||
| 1 month | -11.49% | ||
| 3 months | -13.46% | ||
| 6 months | -3.80% | ||
| Current year | +14.55% | ||
| 1 year | +14.93% | ||
| 3 years | +94.19% | ||
| 5 years | +201.72% | ||
| 10 years | +485.31% |
Volumes
marketsDaily volume
317,894
Estimated daily volume
317,894
Avg. Volume 20 sessions
301,629
Daily volume ratio
1.05
Avg. Volume 20 sessions USD
88,715,121.48
Record volume 1
7,231,301
Record volume 2
6,336,059
Record volume 3
2,467,209
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
10,739,786,505
Net sales (USD)
4,966,686,000
Number of employees
6,800
Sales / Employee (USD)
730,395
Free-Float
66.92%
Free-Float capitalization (USD)
10,654,316,998
Average Daily Capital Traded
0.83%
Indicators
Moving average 5 days
303.58
Moving average 20 days
328.3
Moving average 50 days
328.26
Moving average 100 days
333.07
Price spread / (MMA5)
+3.22%
Price spread / (MMA20)
+11.62%
Price spread / (MMA50)
+11.61%
Price spread / (MMA100)
+13.24%
RSI 9 days
32.41
RSI 14 days
35.18
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.75% | -7.22% | +14.93% | +94.19% | 10.74B | |
| -3.08% | +2.19% | +16.20% | +143.49% | 113B | |
| -2.36% | +4.31% | +11.49% | +28.69% | 87.62B | |
| -0.93% | +0.69% | +42.14% | +87.20% | 64.02B | |
| -1.22% | -.--% | +24.93% | +78.29% | 59.56B | |
| -6.86% | -2.40% | +75.17% | +156.56% | 52.3B | |
| -1.57% | +2.09% | +17.34% | +56.15% | 33.49B | |
| +0.05% | +8.94% | +1.68% | +32.16% | 30.74B | |
| +1.76% | +3.25% | +41.06% | +82.98% | 31.05B | |
| -1.25% | +4.29% | +15.32% | +61.77% | 27.63B | |
| Average | -1.82% | +1.61% | +26.03% | +82.15% | 51.06B | |
| Weighted average by Cap. | -2.17% | +2.02% | +26.34% | +88.90% |
Historical Quotes: Applied Industrial Technologies, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
7e.QQW72GWnD9CPlWB1LoYr32-7kfQyXBYDUj7ASCMi2OY.bFf2mjbIfenk8VYSbM9esi7sycxdFXdpH1ijcXRN7d8MQ-6LK-98s7_sBw
| Date | Price | Volume | Total |
|---|---|---|---|
| 23:00:03 | 294.12 | 96,070 | 224,987 |
| 22:59:59 | 294.07 | 40 | 128,917 |
| 22:59:59 | 294.07 | 40 | 128,877 |
| 22:59:59 | 294.07 | 1,989 | 128,837 |
| 22:59:59 | 294.07 | 360 | 126,848 |
| 22:59:59 | 294.07 | 109 | 126,488 |
| 22:59:59 | 293.97 | 164 | 126,379 |
| 22:59:59 | 293.97 | 40 | 126,215 |
| 22:59:59 | 293.98 | 40 | 126,175 |
| 22:59:59 | 293.95 | 56 | 126,135 |
Price Extremes
| 1 week | 292.65 |  | 326.46 |
| 1 month | 292.65 | | 352.01 |
| Current year | 250.9 | | 374.8 |
| 1 year | 238.72 | | 374.8 |
| 3 years | 152.44 | | 374.8 |
| 5 years | 88.09 | | 374.8 |
| 10 years | 30.66 | | 374.8 |
Monthly variations
Annual variations
| 2026 | +14.55% | ||
| 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
