Comparing Back to the side-by-side chart ↗
Applied Industrial Technologies (AIT) — Price History
As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 54 out of 100 (momentum 48 · quality 55 · valuation 39), as of 2026-11-03.
- Signal: Mixed moving-average stack — Trades -8.6% vs the 50-day and -3.4% vs the 200-day average, 20.2% below the 52-week high and +25.7% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
- Trend: Applied Industrial Technologies trades 8.6% below its 50-day and 3.4% below its 200-day moving average. (as of 2026-11-02)
Applied Industrial Technologies distributes industrial parts and engineered systems across North America, Australasia and parts of Latin America. Its Service Center arm supplies bearings, power transmission, fluid power and general maintenance items, while its Engineered Solutions arm designs and integrates fluid power, flow control and automation systems, including machine vision and robotics components for OEMs and integrators.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the AIT overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-02 | 297.97 | 303.10 | 297.20 | 298.50 | +1.49% | 341,892 |
| 2026-10-30 | 301.10 | 303.47 | 292.65 | 294.12 | -2.75% | 317,894 |
| 2026-10-29 | 302.76 | 306.24 | 300.83 | 302.43 | +1.11% | 282,025 |
| 2026-10-28 | 296.96 | 302.61 | 296.16 | 299.10 | +0.51% | 469,093 |
| 2026-10-27 | 311.00 | 318.44 | 292.81 | 297.58 | -8.35% | 680,808 |
| 2026-10-26 | 320.98 | 326.46 | 320.16 | 324.68 | +2.42% | 423,877 |
| 2026-10-23 | 316.16 | 317.76 | 312.26 | 317.00 | -0.75% | 325,751 |
| 2026-10-22 | 336.81 | 340.99 | 313.15 | 319.40 | -5.75% | 325,300 |
| 2026-10-21 | 332.47 | 340.00 | 332.00 | 338.89 | +2.45% | 187,195 |
| 2026-10-20 | 331.65 | 333.32 | 327.50 | 330.80 | -0.90% | 205,882 |
| 2026-10-19 | 333.34 | 338.01 | 330.10 | 333.82 | +1.01% | 245,713 |
| 2026-10-16 | 333.48 | 336.65 | 328.40 | 330.48 | -1.00% | 278,817 |
| 2026-10-15 | 331.61 | 335.81 | 327.61 | 333.83 | -0.35% | 210,472 |
| 2026-10-14 | 330.41 | 339.01 | 329.03 | 335.00 | +0.65% | 347,399 |
| 2026-10-13 | 335.36 | 335.83 | 329.80 | 332.85 | -0.29% | 236,316 |
| 2026-10-12 | 334.60 | 338.68 | 333.60 | 333.81 | -0.47% | 175,459 |
| 2026-10-09 | 332.76 | 337.89 | 330.78 | 335.38 | +0.98% | 130,317 |
| 2026-10-08 | 334.30 | 335.22 | 329.90 | 332.12 | -0.74% | 196,869 |
| 2026-10-07 | 340.81 | 342.17 | 332.99 | 334.58 | -3.02% | 206,529 |
| 2026-10-06 | 347.42 | 349.79 | 344.58 | 344.99 | -0.23% | 263,871 |
| 2026-10-05 | 342.85 | 352.01 | 341.54 | 345.79 | +0.68% | 318,199 |
| 2026-10-02 | 343.95 | 348.18 | 338.57 | 343.45 | +1.20% | 268,210 |
| 2026-10-01 | 331.26 | 339.86 | 330.42 | 339.39 | +2.14% | 188,525 |
| 2026-09-30 | 336.99 | 337.57 | 332.00 | 332.29 | -1.15% | 321,040 |
| 2026-09-29 | 337.42 | 340.66 | 332.97 | 336.15 | -0.38% | 194,006 |
| 2026-09-28 | 332.07 | 339.21 | 331.83 | 337.42 | +1.21% | 232,038 |
| 2026-09-25 | 331.79 | 334.35 | 330.81 | 333.39 | +0.41% | 172,468 |
| 2026-09-24 | 332.97 | 335.82 | 329.71 | 332.02 | -0.43% | 173,874 |
| 2026-09-23 | 329.39 | 334.86 | 329.39 | 333.47 | +1.12% | 239,447 |
| 2026-09-22 | 323.62 | 330.24 | 320.12 | 329.79 | +2.93% | 358,268 |
| 2026-09-21 | 318.02 | 324.39 | 314.44 | 320.39 | -0.45% | 299,010 |
| 2026-09-18 | 320.35 | 321.94 | 313.14 | 321.84 | +1.53% | 974,156 |
| 2026-09-17 | 320.71 | 320.71 | 313.63 | 316.98 | +0.59% | 242,811 |
| 2026-09-16 | 317.73 | 321.75 | 312.25 | 315.11 | -0.22% | 363,267 |
| 2026-09-15 | 321.67 | 321.67 | 314.26 | 315.82 | -1.06% | 222,748 |
| 2026-09-14 | 321.74 | 321.75 | 316.75 | 319.21 | -1.41% | 217,737 |
| 2026-09-11 | 322.20 | 324.16 | 319.79 | 323.78 | +1.63% | 231,240 |
| 2026-09-10 | 322.90 | 322.90 | 316.01 | 318.58 | -1.93% | 225,273 |
| 2026-09-09 | 326.66 | 327.01 | 322.06 | 324.85 | -0.55% | 258,151 |
| 2026-09-08 | 325.57 | 327.73 | 321.64 | 326.66 | +0.33% | 365,340 |
| 2026-09-04 | 319.18 | 326.24 | 319.08 | 325.57 | +0.96% | 199,177 |
| 2026-09-03 | 321.48 | 322.59 | 314.85 | 322.46 | +0.94% | 254,102 |
| 2026-09-02 | 319.54 | 323.01 | 315.77 | 319.45 | +0.11% | 230,589 |
| 2026-09-01 | 322.37 | 324.00 | 317.88 | 319.11 | -1.50% | 341,591 |
| 2026-08-31 | 322.48 | 324.76 | 318.67 | 323.98 | +0.55% | 370,003 |
| 2026-08-28 | 340.68 | 340.96 | 318.27 | 322.22 | -4.78% | 511,027 |
| 2026-08-27 | 340.00 | 340.78 | 336.28 | 338.39 | -1.18% | 208,335 |
| 2026-08-26 | 337.96 | 343.70 | 336.70 | 342.44 | +2.03% | 204,590 |
| 2026-08-25 | 342.69 | 343.34 | 335.19 | 335.64 | -0.92% | 201,624 |
| 2026-08-24 | 341.61 | 344.50 | 336.42 | 338.75 | -0.84% | 195,427 |
| 2026-08-21 | 342.96 | 342.96 | 339.26 | 341.62 | +0.38% | 211,748 |
| 2026-08-20 | 343.82 | 345.38 | 337.80 | 340.34 | -1.69% | 222,574 |
| 2026-08-19 | 356.59 | 356.59 | 346.10 | 346.19 | -2.30% | 345,533 |
| 2026-08-18 | 357.97 | 357.97 | 352.69 | 354.35 | -1.23% | 296,518 |
| 2026-08-17 | 358.33 | 361.38 | 355.79 | 358.78 | -0.88% | 327,219 |
| 2026-08-14 | 359.85 | 365.27 | 356.95 | 361.95 | +1.21% | 391,901 |
| 2026-08-13 | 365.95 | 374.80 | 350.86 | 357.62 | +1.51% | 479,558 |
| 2026-08-12 | 354.20 | 356.15 | 349.62 | 352.29 | -0.02% | 336,774 |
| 2026-08-11 | 359.97 | 363.59 | 352.34 | 352.35 | -1.52% | 251,540 |
| 2026-08-10 | 360.25 | 361.72 | 357.73 | 357.80 | -0.58% | 204,961 |
| 2026-08-07 | 359.36 | 361.12 | 356.28 | 359.90 | +0.28% | 129,455 |
| 2026-08-06 | 360.00 | 361.93 | 356.79 | 358.91 | +0.21% | 135,952 |
| 2026-08-05 | 358.87 | 362.93 | 356.31 | 358.14 | +0.35% | 297,370 |
| 2026-08-04 | 351.82 | 359.05 | 347.21 | 356.89 | +1.42% | 282,998 |
| 2026-08-03 | 345.36 | 351.96 | 345.36 | 351.90 | +1.94% | 164,909 |
| 2026-07-31 | 345.82 | 346.63 | 337.48 | 345.21 | +1.58% | 212,457 |
| 2026-07-30 | 341.06 | 341.19 | 331.42 | 339.85 | +1.64% | 259,674 |
| 2026-07-29 | 344.88 | 344.88 | 331.92 | 334.36 | -3.93% | 245,554 |
| 2026-07-28 | 350.22 | 352.76 | 345.51 | 348.04 | -0.36% | 296,041 |
| 2026-07-27 | 347.88 | 349.89 | 344.43 | 349.31 | +0.65% | 231,634 |
| 2026-07-24 | 343.47 | 348.09 | 339.77 | 347.06 | +0.87% | 225,505 |
| 2026-07-23 | 340.15 | 346.65 | 340.15 | 344.08 | +0.77% | 252,511 |
| 2026-07-22 | 340.90 | 345.38 | 338.53 | 341.44 | +0.09% | 213,045 |
| 2026-07-21 | 340.06 | 342.23 | 333.20 | 341.13 | +1.54% | 235,159 |
| 2026-07-20 | 339.15 | 339.64 | 333.45 | 335.94 | -0.14% | 281,145 |
| 2026-07-17 | 325.75 | 336.80 | 325.75 | 336.41 | +1.29% | 671,603 |
| 2026-07-16 | 330.21 | 333.34 | 325.88 | 332.13 | +1.37% | 288,725 |
| 2026-07-15 | 324.84 | 327.91 | 321.76 | 327.65 | +0.05% | 308,485 |
| 2026-07-14 | 333.41 | 335.78 | 327.20 | 327.49 | -0.56% | 274,122 |
| 2026-07-13 | 328.93 | 335.19 | 326.38 | 329.35 | -0.54% | 272,090 |
| 2026-07-10 | 322.40 | 332.37 | 322.40 | 331.15 | +2.69% | 281,663 |
| 2026-07-09 | 318.56 | 324.07 | 317.18 | 322.49 | +2.09% | 251,001 |
| 2026-07-08 | 312.68 | 316.79 | 310.04 | 315.88 | +0.17% | 207,332 |
| 2026-07-07 | 325.70 | 326.81 | 314.30 | 315.33 | -4.02% | 432,447 |
| 2026-07-06 | 330.85 | 331.70 | 327.11 | 328.53 | -0.70% | 256,572 |
| 2026-07-02 | 333.94 | 334.36 | 327.39 | 330.85 | -0.37% | 313,850 |
| 2026-07-01 | 340.24 | 340.24 | 331.93 | 332.08 | -1.80% | 198,536 |
| 2026-06-30 | 336.06 | 340.37 | 334.00 | 338.15 | +1.19% | 236,131 |
| 2026-06-29 | 334.33 | 339.23 | 333.21 | 334.16 | -0.87% | 357,649 |
| 2026-06-26 | 343.64 | 343.64 | 333.73 | 337.08 | -1.88% | 467,422 |
| 2026-06-25 | 335.97 | 345.48 | 335.97 | 343.54 | +2.92% | 294,354 |
| 2026-06-24 | 331.97 | 338.26 | 330.10 | 333.78 | +0.87% | 304,519 |
| 2026-06-23 | 333.40 | 335.59 | 329.01 | 330.90 | -2.12% | 250,205 |
| 2026-06-22 | 336.93 | 339.99 | 335.26 | 338.07 | +0.03% | 274,112 |
| 2026-06-18 | 333.38 | 340.37 | 333.38 | 337.96 | +2.45% | 485,794 |
| 2026-06-17 | 324.43 | 335.96 | 324.00 | 329.89 | +1.70% | 492,792 |
| 2026-06-16 | 319.42 | 327.00 | 318.82 | 324.38 | +2.59% | 426,614 |
| 2026-06-15 | 323.01 | 323.03 | 316.05 | 316.18 | -1.23% | 491,716 |
| 2026-06-12 | 324.35 | 324.83 | 316.76 | 320.11 | +0.38% | 310,427 |
| 2026-06-11 | 317.22 | 321.57 | 314.94 | 318.89 | +1.53% | 216,173 |
| 2026-06-10 | 323.13 | 326.41 | 313.84 | 314.08 | -2.70% | 204,462 |
| 2026-06-09 | 318.34 | 324.34 | 316.12 | 322.81 | +2.67% | 225,951 |
| 2026-06-08 | 318.95 | 318.95 | 312.95 | 314.42 | -0.28% | 221,488 |
| 2026-06-05 | 315.86 | 316.33 | 311.79 | 315.29 | +0.52% | 200,132 |
| 2026-06-04 | 315.94 | 315.94 | 311.27 | 313.67 | +0.09% | 206,964 |
| 2026-06-03 | 308.79 | 314.47 | 307.98 | 313.39 | +1.65% | 179,383 |
| 2026-06-02 | 302.40 | 308.58 | 301.91 | 308.31 | +2.44% | 144,916 |
| 2026-06-01 | 299.90 | 302.59 | 296.37 | 300.98 | -0.93% | 193,851 |
| 2026-05-29 | 307.14 | 308.63 | 303.76 | 303.81 | -1.53% | 282,201 |
| 2026-05-28 | 310.37 | 310.37 | 304.18 | 308.53 | -1.32% | 132,520 |
| 2026-05-27 | 312.63 | 314.97 | 308.95 | 312.65 | +0.42% | 281,119 |
| 2026-05-26 | 309.07 | 312.44 | 307.63 | 311.33 | +1.38% | 175,316 |
| 2026-05-22 | 307.17 | 309.39 | 303.69 | 307.10 | +0.47% | 179,983 |
| 2026-05-21 | 305.01 | 307.09 | 299.36 | 305.66 | -0.19% | 172,780 |
| 2026-05-20 | 304.08 | 307.82 | 299.69 | 306.25 | +1.19% | 177,976 |
| 2026-05-19 | 302.92 | 303.27 | 295.83 | 302.64 | -0.85% | 245,449 |
| 2026-05-18 | 307.37 | 310.15 | 304.56 | 305.22 | -0.63% | 182,674 |
| 2026-05-15 | 313.36 | 313.52 | 305.50 | 307.17 | -2.71% | 186,131 |
| 2026-05-14 | 313.89 | 316.94 | 311.25 | 315.72 | +1.56% | 179,194 |
| 2026-05-13 | 313.77 | 314.35 | 307.36 | 310.87 | -0.90% | 210,897 |
| 2026-05-12 | 311.58 | 314.55 | 308.01 | 313.70 | +1.01% | 353,511 |
| 2026-05-11 | 309.31 | 311.82 | 307.43 | 310.55 | +0.54% | 167,041 |
| 2026-05-08 | 311.13 | 311.65 | 307.62 | 308.87 | -0.48% | 147,139 |
| 2026-05-07 | 315.50 | 317.10 | 308.57 | 310.37 | -1.59% | 221,392 |
| 2026-05-06 | 309.78 | 316.46 | 307.82 | 315.39 | +3.24% | 455,431 |
| 2026-05-05 | 305.34 | 308.06 | 303.75 | 305.48 | +0.49% | 161,225 |
| 2026-05-04 | 299.41 | 306.35 | 299.41 | 303.99 | +0.33% | 352,831 |
| 2026-05-01 | 306.87 | 306.87 | 300.04 | 302.99 | -0.90% | 212,806 |
| 2026-04-30 | 297.01 | 306.65 | 295.09 | 305.75 | +3.10% | 347,544 |
| 2026-04-29 | 302.38 | 305.62 | 295.91 | 296.57 | -1.55% | 448,487 |
| 2026-04-28 | 299.61 | 309.67 | 296.31 | 301.24 | +1.05% | 591,872 |
| 2026-04-27 | 294.40 | 300.42 | 291.56 | 298.10 | +1.62% | 382,015 |
| 2026-04-24 | 293.25 | 295.24 | 291.96 | 293.35 | -0.36% | 212,539 |
| 2026-04-23 | 292.29 | 296.13 | 290.00 | 294.40 | +1.58% | 184,255 |
| 2026-04-22 | 295.35 | 295.97 | 287.80 | 289.82 | -1.28% | 176,993 |
| 2026-04-21 | 294.62 | 297.28 | 291.63 | 293.59 | -0.11% | 174,533 |
| 2026-04-20 | 292.18 | 294.14 | 290.22 | 293.92 | +0.99% | 222,618 |
| 2026-04-17 | 288.05 | 294.76 | 287.09 | 291.03 | +2.33% | 336,027 |
| 2026-04-16 | 284.30 | 288.36 | 283.45 | 284.39 | -0.06% | 205,446 |
| 2026-04-15 | 290.69 | 291.82 | 284.17 | 284.56 | -2.55% | 281,649 |
| 2026-04-14 | 293.11 | 294.81 | 290.77 | 292.01 | -0.43% | 197,882 |
| 2026-04-13 | 287.27 | 294.35 | 286.67 | 293.26 | +1.47% | 359,765 |
| 2026-04-10 | 286.93 | 290.61 | 285.59 | 289.01 | +0.91% | 256,662 |
| 2026-04-09 | 279.84 | 288.00 | 276.24 | 286.41 | +2.02% | 348,727 |
| 2026-04-08 | 282.07 | 287.56 | 279.54 | 280.74 | +3.01% | 492,597 |
| 2026-04-07 | 268.42 | 273.89 | 266.60 | 272.54 | +1.11% | 245,489 |
| 2026-04-06 | 266.48 | 269.66 | 263.28 | 269.55 | +0.91% | 130,861 |
| 2026-04-02 | 264.70 | 273.25 | 262.17 | 267.12 | -0.83% | 195,625 |
| 2026-04-01 | 267.43 | 271.03 | 266.35 | 269.36 | +1.52% | 274,900 |
| 2026-03-31 | 262.19 | 268.36 | 260.13 | 265.32 | +2.83% | 244,378 |
| 2026-03-30 | 262.56 | 264.15 | 256.25 | 258.01 | -1.02% | 227,228 |
| 2026-03-27 | 263.00 | 263.00 | 255.10 | 260.67 | +0.06% | 246,883 |
| 2026-03-26 | 266.17 | 266.25 | 259.19 | 260.51 | -2.06% | 277,952 |
| 2026-03-25 | 267.38 | 269.30 | 262.35 | 266.00 | +0.70% | 317,410 |
| 2026-03-24 | 260.37 | 269.14 | 258.21 | 264.14 | +0.73% | 413,448 |
| 2026-03-23 | 261.00 | 268.79 | 257.95 | 262.23 | +3.33% | 495,547 |
| 2026-03-20 | 256.07 | 257.38 | 250.90 | 253.77 | -1.10% | 1,096,723 |
| 2026-03-19 | 256.26 | 258.39 | 251.97 | 256.58 | -0.75% | 402,767 |
| 2026-03-18 | 260.30 | 264.96 | 258.50 | 258.51 | -1.09% | 342,820 |
| 2026-03-17 | 259.41 | 263.03 | 255.91 | 261.37 | +1.77% | 366,918 |
| 2026-03-16 | 257.74 | 258.83 | 254.65 | 256.83 | +0.46% | 288,339 |
| 2026-03-13 | 262.23 | 263.50 | 251.40 | 255.65 | -1.63% | 309,667 |
| 2026-03-12 | 269.68 | 275.18 | 259.77 | 259.88 | -3.79% | 375,854 |
| 2026-03-11 | 262.92 | 270.24 | 262.38 | 270.13 | +2.20% | 367,153 |
| 2026-03-10 | 267.29 | 270.97 | 264.04 | 264.31 | -1.22% | 265,364 |
| 2026-03-09 | 264.15 | 268.41 | 259.44 | 267.57 | -0.08% | 244,538 |
| 2026-03-06 | 270.29 | 271.88 | 265.73 | 267.78 | -2.61% | 308,958 |
| 2026-03-05 | 277.22 | 281.06 | 273.97 | 274.97 | -1.76% | 257,344 |
| 2026-03-04 | 278.43 | 280.81 | 276.32 | 279.91 | +0.80% | 242,672 |
| 2026-03-03 | 276.89 | 279.52 | 272.60 | 277.70 | -2.06% | 241,314 |
| 2026-03-02 | 279.42 | 284.49 | 276.82 | 283.54 | +0.34% | 167,978 |
| 2026-02-27 | 280.28 | 283.35 | 277.23 | 282.58 | -0.32% | 208,799 |
| 2026-02-26 | 286.38 | 288.74 | 279.63 | 283.50 | +0.98% | 229,204 |
| 2026-02-25 | 280.98 | 284.31 | 278.01 | 280.76 | -0.53% | 197,011 |
| 2026-02-24 | 280.32 | 283.17 | 278.85 | 282.27 | +1.27% | 210,862 |
| 2026-02-23 | 279.67 | 280.49 | 271.96 | 278.74 | -1.15% | 347,704 |
| 2026-02-20 | 280.01 | 285.51 | 277.95 | 281.97 | +0.30% | 251,868 |
| 2026-02-19 | 277.53 | 281.94 | 277.53 | 281.13 | +0.67% | 200,159 |
| 2026-02-18 | 277.91 | 281.39 | 275.96 | 279.27 | +0.34% | 214,200 |
| 2026-02-17 | 279.91 | 281.42 | 277.26 | 278.31 | -0.55% | 231,436 |
| 2026-02-13 | 279.03 | 283.11 | 278.57 | 279.84 | +0.29% | 205,393 |
| 2026-02-12 | 292.91 | 296.69 | 278.62 | 279.03 | -3.89% | 492,801 |
| 2026-02-11 | 285.60 | 291.97 | 283.53 | 290.31 | +2.32% | 508,678 |
| 2026-02-10 | 281.12 | 286.11 | 281.12 | 283.73 | +0.45% | 419,900 |
| 2026-02-09 | 290.97 | 293.48 | 282.00 | 282.45 | -3.18% | 583,497 |
| 2026-02-06 | 290.69 | 295.26 | 289.45 | 291.74 | +1.64% | 409,728 |
| 2026-02-05 | 287.87 | 290.25 | 283.02 | 287.03 | -1.00% | 528,011 |
| 2026-02-04 | 275.00 | 290.09 | 275.00 | 289.94 | +6.12% | 786,049 |
| 2026-02-03 | 266.55 | 275.63 | 266.55 | 273.22 | +1.19% | 305,326 |
| 2026-02-02 | 257.97 | 270.28 | 257.97 | 270.02 | +3.69% | 280,208 |
| 2026-01-30 | 259.00 | 262.52 | 255.01 | 260.41 | +0.35% | 451,108 |
| 2026-01-29 | 258.65 | 265.19 | 258.58 | 259.51 | +1.27% | 505,757 |
| 2026-01-28 | 259.74 | 262.69 | 255.33 | 256.26 | -2.32% | 500,024 |
| 2026-01-27 | 268.33 | 271.73 | 256.51 | 262.34 | -6.82% | 694,518 |
| 2026-01-26 | 281.67 | 283.45 | 278.98 | 281.54 | +0.50% | 634,678 |
| 2026-01-23 | 282.03 | 282.89 | 276.98 | 280.14 | -0.78% | 259,999 |
| 2026-01-22 | 285.90 | 286.66 | 281.88 | 282.33 | -0.59% | 599,978 |
| 2026-01-21 | 279.40 | 286.19 | 277.62 | 284.00 | +2.36% | 226,201 |
| 2026-01-20 | 276.81 | 279.21 | 275.51 | 277.44 | -1.34% | 182,350 |
| 2026-01-16 | 282.17 | 284.76 | 280.64 | 281.21 | -0.45% | 457,184 |
| 2026-01-15 | 276.89 | 283.73 | 276.89 | 282.47 | +1.75% | 258,410 |
| 2026-01-14 | 278.56 | 281.63 | 275.20 | 277.62 | -0.41% | 368,219 |
| 2026-01-13 | 275.00 | 278.90 | 273.47 | 278.77 | +1.85% | 275,958 |
| 2026-01-12 | 270.24 | 274.30 | 270.24 | 273.70 | +0.53% | 247,833 |
| 2026-01-09 | 266.60 | 273.00 | 264.83 | 272.25 | +2.88% | 258,619 |
| 2026-01-08 | 259.35 | 265.48 | 259.35 | 264.62 | +1.46% | 234,539 |
| 2026-01-07 | 265.05 | 265.46 | 257.35 | 260.80 | -1.73% | 219,638 |
| 2026-01-06 | 261.62 | 266.88 | 256.46 | 265.39 | +0.85% | 350,212 |
| 2026-01-05 | 259.00 | 267.99 | 259.00 | 263.15 | +1.36% | 295,933 |
| 2026-01-02 | 258.87 | 261.21 | 255.25 | 259.63 | +1.11% | 177,461 |
| 2025-12-31 | 260.25 | 261.40 | 256.58 | 256.77 | -1.68% | 157,668 |
| 2025-12-30 | 262.45 | 263.70 | 260.99 | 261.16 | -0.85% | 157,896 |
| 2025-12-29 | 264.66 | 265.56 | 261.84 | 263.40 | -0.52% | 190,791 |
| 2025-12-26 | 264.76 | 265.56 | 262.04 | 264.78 | +0.17% | 110,335 |
| 2025-12-24 | 264.21 | 265.32 | 263.13 | 264.33 | +0.28% | 93,506 |
| 2025-12-23 | 263.93 | 264.92 | 262.24 | 263.58 | +0.04% | 150,797 |
| 2025-12-22 | 262.99 | 265.13 | 260.68 | 263.48 | +0.41% | 289,672 |
| 2025-12-19 | 259.90 | 264.42 | 259.74 | 262.41 | +1.13% | 1,194,566 |
| 2025-12-18 | 258.93 | 260.33 | 256.23 | 259.48 | +1.07% | 350,493 |
| 2025-12-17 | 257.75 | 260.19 | 255.03 | 256.73 | -0.67% | 279,808 |
| 2025-12-16 | 260.59 | 261.09 | 256.17 | 258.47 | -0.52% | 367,047 |
| 2025-12-15 | 263.27 | 263.44 | 257.39 | 259.81 | -0.74% | 361,365 |
| 2025-12-12 | 264.87 | 264.87 | 259.55 | 261.74 | -0.42% | 263,639 |
| 2025-12-11 | 265.97 | 268.26 | 261.91 | 262.84 | -0.56% | 359,044 |
| 2025-12-10 | 255.32 | 266.28 | 255.17 | 264.32 | +2.73% | 286,693 |
| 2025-12-09 | 254.25 | 260.57 | 253.69 | 257.30 | +0.02% | 324,162 |
| 2025-12-08 | 258.07 | 259.70 | 255.12 | 257.25 | -0.26% | 302,063 |
| 2025-12-05 | 258.85 | 259.70 | 255.88 | 257.91 | -0.36% | 221,850 |
| 2025-12-04 | 260.67 | 262.92 | 258.65 | 258.83 | -0.79% | 261,024 |
| 2025-12-03 | 257.71 | 260.95 | 256.23 | 260.88 | +1.38% | 265,036 |
| 2025-12-02 | 257.61 | 259.72 | 254.70 | 257.32 | +0.34% | 185,546 |
| 2025-12-01 | 256.62 | 260.17 | 255.77 | 256.44 | -0.92% | 230,538 |
| 2025-11-28 | 258.44 | 259.56 | 256.68 | 258.82 | +0.58% | 131,765 |
| 2025-11-26 | 255.22 | 259.33 | 255.22 | 257.32 | +0.60% | 241,191 |
| 2025-11-25 | 250.55 | 256.35 | 249.39 | 255.78 | +2.70% | 282,605 |
| 2025-11-24 | 248.27 | 252.61 | 244.23 | 249.05 | +0.05% | 284,211 |
| 2025-11-21 | 243.52 | 252.38 | 243.02 | 248.92 | +2.64% | 308,763 |
| 2025-11-20 | 248.08 | 253.63 | 242.48 | 242.52 | -0.52% | 284,603 |
| 2025-11-19 | 243.00 | 245.73 | 241.58 | 243.79 | +0.49% | 277,052 |
| 2025-11-18 | 239.33 | 243.47 | 239.04 | 242.61 | +0.82% | 251,005 |
| 2025-11-17 | 249.02 | 249.72 | 238.72 | 240.63 | -3.35% | 221,937 |
| 2025-11-14 | 247.50 | 250.56 | 245.39 | 248.96 | -0.77% | 229,011 |
| 2025-11-13 | 255.34 | 258.57 | 250.03 | 250.89 | -2.10% | 237,642 |
| 2025-11-12 | 256.64 | 260.51 | 255.85 | 256.26 | +0.29% | 259,083 |
| 2025-11-11 | 259.68 | 259.68 | 255.13 | 255.53 | -1.62% | 193,558 |
| 2025-11-10 | 259.74 | 262.93 | 258.20 | 259.74 | +0.32% | 214,720 |
| 2025-11-07 | 257.71 | 260.83 | 255.35 | 258.92 | -0.28% | 221,799 |
| 2025-11-06 | 260.00 | 262.70 | 256.69 | 259.66 | +0.68% | 290,126 |
| 2025-11-05 | 255.66 | 260.11 | 253.00 | 257.90 | +0.56% | 361,743 |
| 2025-11-04 | 251.71 | 256.68 | 250.88 | 256.47 | +1.24% | 287,343 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+9.77%). Worst month: Oct (-6.84%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-02
Quick answers
What is Applied Industrial Technologies's (AIT) latest close?
298.50 on 2026-11-02, from the Closelook data lake's daily price record.
What is AIT's 52-week high and low?
374.80 high and 238.72 low over the trailing 52 weeks, as of 2026-11-02.
What is Applied Industrial Technologies's strongest and weakest month historically?
Historically, AIT's strongest calendar month has been Apr (average +9.77%) and its weakest Oct (average -6.84%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 460 daily bars in the Closelook data lake.
What is Applied Industrial Technologies's Closelooknet score?
54 out of 100 (momentum 48 · quality 55 · valuation 39), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on AIT?
Mixed moving-average stack: Trades -8.6% vs the 50-day and -3.4% vs the 200-day average, 20.2% below the 52-week high and +25.7% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.
Is AIT above its 50-day and 200-day moving averages?
Applied Industrial Technologies trades 8.6% below its 50-day and 3.4% below its 200-day moving average (7.7% below its 20-day). As of 2026-11-02.