Quotes Applied Industrial Technologies, Inc.
Equities
AIT
US03820C1053
Industrial Machinery & Equipment
|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 279.27 USD | +0.34% |
|
-3.80% | +8.76% |
| Feb. 06 | Applied Industrial Technologies Insider Sold Shares Worth $1,568,028, According to a Recent SEC Filing | MT |
| Jan. 27 | Applied Industrial Technologies, Inc., Q2 2026 Earnings Call, Jan 27, 2026 |
Quotes 5-day view: Applied Industrial Technologies, Inc.
Delayed Quote Nyse
| 2026-02-11 | 2026-02-12 | 2026-02-13 | 2026-02-17 | 2026-02-18 | |
|---|---|---|---|---|---|
| Last | 290.31 $ | 279.03 $ | 279.84 $ | 278.31 $ | 279.27 $ |
| Volume | 508,678 | 492,801 | 205,393 | 231,436 | 214,200 |
| Change | +2.32% | -3.89% | +0.29% | -0.55% | +0.34% |
| Opening | 285.60 $ | 292.91 $ | 279.03 $ | 279.91 $ | 277.91 $ |
| High | 291.97 $ | 296.70 $ | 283.11 $ | 281.42 $ | 281.39 $ |
| Low | 283.53 $ | 278.62 $ | 278.58 $ | 277.26 $ | 275.96 $ |
Performance
| 1 day | +0.34% | ||
| 1 week | -3.80% | ||
| Current month | +7.24% | ||
| 1 month | -0.69% | ||
| 3 months | +15.11% | ||
| 6 months | +6.45% | ||
| Current year | +8.76% | ||
| 1 year | +3.75% | ||
| 3 years | +93.15% | ||
| 5 years | +243.63% | ||
| 10 years | +604.69% |
Volumes
marketsDaily volume
214,200
Estimated daily volume
214,200
Avg. Volume 20 sessions
443,423
Daily volume ratio
0.48
Avg. Volume 20 sessions USD
123,834,741.21
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
Capitalization (USD)
10,381,642,076
Net sales (USD)
4,563,424,000
Number of employees
6,794
Sales / Employee (USD)
671,684
Free-Float
70.23 %
Free-Float capitalization (USD)
10,596,712,251
Average Daily Capital Traded
1.19%
Indicators
Moving average 5 days
282.24
Moving average 20 days
277.48
Moving average 50 days
269.68
Moving average 100 days
262.05
Price spread / (MMA5)
+1.06%
Price spread / (MMA20)
-0.64%
Price spread / (MMA50)
-3.44%
Price spread / (MMA100)
-6.17%
STIM
RSI 9 days
49.42
RSI 14 days
51.68
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.34% | -3.80% | +3.75% | +93.15% | 10.38B | |
| +0.16% | -5.69% | +10.89% | +67.42% | 53.84B | |
| +0.63% | -2.21% | +22.92% | +72.08% | 52.46B | |
| -0.77% | -1.69% | +4.16% | +148.19% | 10.82B | |
| +2.18% | +1.72% | +17.77% | +96.23% | 9.98B | |
| +0.12% | -1.49% | +13.47% | +7.96% | 5.22B | |
| -0.69% | -1.45% | +10.34% | -28.93% | 4.56B | |
| +0.25% | -2.41% | -8.07% | +24.38% | 2.99B | |
| -0.70% | -3.01% | +17.21% | +100.85% | 2.42B | |
| -1.04% | -0.43% | +42.54% | +392.95% | 2.34B | |
| Average | +0.05% | -1.75% | +13.50% | +97.43% | 15.5B | |
| Weighted average by Cap. | +0.34% | -2.62% | +14.74% | +77.97% |
Historical Quotes: Applied Industrial Technologies, Inc.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
bfec09afdc29468404f9c997a463b93.Hl-pTZHZHrR7NhjDNdmgSirvNTUlivJghjFnOONgzco.ZCXFJfuGZvAsRF3zYLfODW6GeHNqwJEP91AjaoIk-aVmDuAg8o1x4jEOew
| Date | Price | Volume | Total |
|---|---|---|---|
| 03:56:09 pm | 279.68 | 40 | 89,792 |
| 03:56:09 pm | 279.60 | 40 | 89,752 |
| 03:56:09 pm | 279.67 | 40 | 89,712 |
| 03:56:09 pm | 279.66 | 40 | 89,672 |
| 03:56:09 pm | 279.58 | 40 | 89,632 |
| 03:56:00 pm | 279.58 | 40 | 89,592 |
| 03:56:00 pm | 279.58 | 80 | 89,552 |
| 03:56:00 pm | 279.58 | 40 | 89,472 |
| 03:56:00 pm | 279.58 | 40 | 89,432 |
| 03:56:00 pm | 279.58 | 40 | 89,392 |
Course Extremes
| 1 week | 275.96 |  | 283.11 |
| 1 month | 255.01 | | 296.7 |
| Current year | 255.01 | | 296.7 |
| 1 year | 199.96 | | 296.7 |
| 3 years | 122.24 | | 296.7 |
| 5 years | 80.92 | | 296.7 |
| 10 years | 30.66 | | 296.7 |
Monthly variations
Annual variations
| 2026 | +8.76% | ||
| 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
- Equities
- AIT Stock
- Quotes Applied Industrial Technologies, Inc.
Select your edition
All financial news and data tailored to specific country editions
