>>How Gold Could Become an Income Machine For You (up to $1,152/month)<< (sponsored)
Historical Stock Price
ETFs Holding AIT »    AIT Split History »
Home Free Dividend Report AIT Dividend History AIT Historical Stock Prices Preferred Stock Newsletter AIT Options Chain Stock Message Boards



Video: Compound Annual Growth Rate (CAGR) Definition
AIT Historical Price Range
Date Open High Low Close Volume
10/12/2026 $334.60 $338.68 $333.60 $333.81 175.50K
10/13/2026 $335.36 $335.83 $329.80 $332.85 236.30K
10/14/2026 $330.41 $339.01 $329.03 $335.00 347.40K
10/15/2026 $331.61 $335.81 $327.61 $333.83 210.50K
10/16/2026 $333.48 $336.65 $328.40 $330.48 278.80K
About Applied Industrial Technologies
Applied Industrial Technologies, Inc. is a value-added distributor and technical solutions provider of industrial motion, fluid power, flow control, automation technologies, and related maintenance supplies. Co.'s segments include Service Center Based Distribution and Engineered Solutions. The Service Center Based Distribution segment operates through local service centers and distribution centers with a focus on providing products and services addressing the maintenance and repair of motion control infrastructure and production equipment.
AIT historical stock prices picture
Applied Industrial Technologies (AIT) has the following price history information. Looking back at AIT historical stock prices for the last five trading days, on October 12, 2026, AIT opened at $334.60, traded as high as $338.68 and as low as $333.60, and closed at $333.81. Trading volume was a total of 175.50K shares. On October 13, 2026, AIT opened at $335.36, traded as high as $335.83 and as low as $329.80, and closed at $332.85. Trading volume was a total of 236.30K shares. On October 14, 2026, AIT opened at $330.41, traded as high as $339.01 and as low as $329.03, and closed at $335.00. Trading volume was a total of 347.40K shares. On October 15, 2026, AIT opened at $331.61, traded as high as $335.81 and as low as $327.61, and closed at $333.83. Trading volume was a total of 210.50K shares. On October 16, 2026, AIT opened at $333.48, traded as high as $336.65 and as low as $328.40, and closed at $330.48. Trading volume was a total of 278.80K shares.

AIT Historical Stock Prices By Date:

AIT historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Applied Industrial Technologies shares, starting with a $10,000 purchase of AIT, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested
Start date: 10/18/2016
End date: 10/16/2026
Start price/share: $45.27
End price/share: $330.48
Starting shares: 220.90
Ending shares: 253.88
Dividends reinvested/share: $14.09
Total return: 739.01%
Average Annual Total Return: 23.70%
Starting investment: $10,000.00
Ending investment: $83,887.45
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 10/18/2016
End date: 10/16/2026
Start price/share: $45.27
End price/share: $330.48
Dividends collected/share: $14.09
Total return: 661.14%
Average Annual Total Return: 22.50%
Starting investment: $10,000.00
Ending investment: $76,095.84
Years: 10.00
AIT Historical Closing Prices
Date Close
10/12/2026$333.81
10/13/2026$332.85
10/14/2026$335.00
10/15/2026$333.83
10/16/2026$330.48
Industrials Historical Prices
AIT is categorized under the Industrials sector; below are some other companies in the same sector:

AJRD Historical Stock Prices
AL Historical Stock Prices
ALG Historical Stock Prices
ALGT Historical Stock Prices
ALJJ Historical Stock Prices
ALK Historical Stock Prices
ALTI Historical Stock Prices
AME Historical Stock Prices
AMOT Historical Stock Prices
AMRC Historical Stock Prices

Also explore: AIT shares outstanding history

Email EnvelopeFree AIT Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

AIT Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.