Quotes Applied Industrial Technologies, Inc.
Stocks
AIT
US03820C1053
Industrial Machinery & Equipment
|
Market Closed -
NYSE
23:00:03 28/10/2026 +03
|
5-day change | 1st Jan Change | ||
| 299.10 USD | +0.51% |
|
-11.74% | +16.49% |
| 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 299.10 $
+0.51%
140M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| AIT | 299.10USD | +0.51% | 140M $ | ||
CBOE
| AIT | 299.26USD | +0.60% | 4.51M $ | |
|
Xetra
| AT4 | 270.40EUR | +0.37% | 1.35K € | |
|
Tradegate
| AT4 | 268.20EUR | +0.30% | 1.07K € | |
|
Deutsche Boerse AG
| AT4 | 265.80EUR | -7.58% | 0 € | |
|
Boerse Muenchen
| AT4 | 268.20EUR | +0.68% | 0 € | |
|
Berne S.E.
| AT4 | 249.96CHF | +0.06% | 0 CHF | |
|
Börse Stuttgart
| AT4 | 268.00EUR | -5.57% | 0 € |
Quotes 5-day view: Applied Industrial Technologies, Inc.
Delayed Quote NYSE
| 22/10/2026 | 23/10/2026 | 26/10/2026 | 27/10/2026 | 28/10/2026 | |
|---|---|---|---|---|---|
| Last | $319.40 | $317.00 | $324.68 | $297.58 | $299.10 |
| Volume | 325,300 | 325,751 | 423,877 | 680,808 | 468,721 |
| Change | -5.75% | -0.75% | +2.42% | -8.35% | +0.51% |
| Opening | $336.81 | $316.16 | $320.98 | $311.00 | $296.96 |
| High | $340.99 | $317.76 | $326.46 | $318.44 | $302.61 |
| Low | $313.15 | $312.26 | $320.16 | $292.81 | $296.16 |
Performance
| 1 day | +0.51% | ||
| 1 week | -11.74% | ||
| Current month | -9.99% | ||
| 1 month | -11.36% | ||
| 3 months | -14.06% | ||
| 6 months | -0.71% | ||
| Current year | +16.49% | ||
| 1 year | +15.92% | ||
| 3 years | +98.41% | ||
| 5 years | +202.86% | ||
| 10 years | +495.22% |
Volumes
marketsDaily volume
469,093
Estimated daily volume
469,093
Avg. Volume 20 sessions
250,652
Daily volume ratio
1.87
Avg. Volume 20 sessions USD
74,970,013.2
Record volume 1
7,231,301
Record volume 2
6,336,059
Record volume 3
2,467,209
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
10,920,845,568
Net sales (USD)
4,966,686,000
Number of employees
6,900
Sales / Employee (USD)
719,810
Free-Float
67.31%
Free-Float capitalization (USD)
10,844,797,511
Average Daily Capital Traded
0.69%
Indicators
Moving average 5 days
319.51
Moving average 20 days
333.74
Moving average 50 days
331.47
Moving average 100 days
333.64
Price spread / (MMA5)
+6.82%
Price spread / (MMA20)
+11.58%
Price spread / (MMA50)
+10.82%
Price spread / (MMA100)
+11.55%
STIM
RSI 9 days
43.63
RSI 14 days
44.81
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.51% | -11.74% | +15.92% | +98.41% | 10.92B | |
| +1.24% | -4.83% | +18.89% | +149.00% | 114B | |
| +0.46% | -1.93% | +10.13% | +29.97% | 88.09B | |
| -0.15% | -0.82% | +39.16% | +89.71% | 63.24B | |
| +0.31% | -1.98% | +23.59% | +78.61% | 59.14B | |
| -0.18% | -1.71% | +97.31% | +181.20% | 57.22B | |
| +1.51% | +2.07% | +18.80% | +60.50% | 34.09B | |
| -0.11% | -4.57% | -4.31% | +27.06% | 29.31B | |
| +0.88% | +4.08% | +15.74% | +61.96% | 27.42B | |
| -4.99% | -17.04% | -41.38% | +0.07% | 21.39B | |
| Average | -0.05% | -2.65% | +19.38% | +77.65% | 50.44B | |
| Weighted average by Cap. | +0.30% | -2.00% | +25.20% | +90.97% |
Historical Quotes: Applied Industrial Technologies, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
0ad757e4cde3ae3.7souEoyAd1TE6xEcRYSGWS7b0wyf6TaWT1SNFPKnQJQ.vYxFaPyxGz7wnHBSK8vgaxi_tl_43HnmP2KgIZ_UKsaAjXFz9eQHPYqaSA
| Date | Price | Volume | Total |
|---|---|---|---|
| 23:00:03 | 299.10 | 94,019 | 286,724 |
| 23:00:00 | 299.42 | 259 | 192,705 |
| 22:59:59 | 299.26 | 175 | 192,446 |
| 22:59:59 | 299.26 | 51 | 192,271 |
| 22:59:59 | 299.26 | 79 | 192,220 |
| 22:59:59 | 299.26 | 300 | 192,141 |
| 22:59:59 | 299.32 | 102 | 191,841 |
| 22:59:59 | 299.26 | 56 | 191,739 |
| 22:59:59 | 299.20 | 100 | 191,683 |
| 22:59:59 | 299.40 | 67 | 191,583 |
Price Extremes
| 1 week | 292.81 |  | 326.46 |
| 1 month | 292.81 | | 352.01 |
| Current year | 250.9 | | 374.8 |
| 1 year | 238.72 | | 374.8 |
| 3 years | 149.59 | | 374.8 |
| 5 years | 88.09 | | 374.8 |
| 10 years | 30.66 | | 374.8 |
Monthly variations
Annual variations
| 2026 | +16.49% | ||
| 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
