Closing prices for 09 October 2026
Next earnings report: 27 October 2026 · Earnings calendar
The series is stated in the current share scale after splits; dividends are not included in the price
Applied Industrial Technologies, Inc. trades on NYSE under the ticker AIT. The company belongs to the Industrials sector. The trading history on this page starts on 22 August 2016.
Over the past 52 weeks AIT has traded between 238.34 $ and 374.80 $. As of 09 October 2026 the price stood 71.11 % of the way from the 52-week low to the high.
Over one year AIT shares rose 31.42 %; over six months they rose 16.04 %. Volatility over 90 days is 24.87 %. Dividends are not included: this is price change only, as of 09 October 2026.
AIT trades at a price-to-earnings ratio of 30.6, above the sector median of 26.0. Price to sales is 2.6, above the sector median of 1.3. Price to book is 6.6, above the sector median of 2.6. Calculated from reports for the period ending 31 March 2026.
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| 09 October 2026 | 332.76 | 337.76 | 330.80 | 335.38 | 130,310 |
| 08 October 2026 | 334.30 | 335.22 | 329.90 | 332.12 | 196,800 |
| 07 October 2026 | 340.81 | 342.17 | 332.99 | 334.58 | 206,500 |
| 06 October 2026 | 347.42 | 349.79 |
Based on the last 12 months of reports, through 31 March 2026
The sector median covers every company in the sector on the US market, loss-making ones included.
Applied Industrial Technologies supplies factories with bearings, drives and hydraulics — parts without which a line stops.
The distributor holds tens of thousands of items in stock and delivers the needed part within hours. The mark-up is modest, but a halted line costs the customer incomparably more, so availability decides rather than price. Relationships with a plant's maintenance engineers are built over years.
The growing and more profitable part is not selling parts but engineering work: specifying and assembling hydraulic and automation units for a customer's specific task. That is closer to contracting than to trade, and competing on price there is impossible. Risks: the industrial cycle, working capital in inventory and acquisition prices. The dividend has been raised for many consecutive years.
Address:ONE APPLIED PLAZA, CLEVELAND, OH, 44115-5056, US
Applied Industrial Technologies, Inc. reported revenue of 4.8B $ and net income of 404M $ over the last four quarters. Net margin is 8.34 %. Revenue changed by +7.54 % year over year. Earnings per share are 10.58 $. Market capitalisation is 12.4B $.
AIT has a return on equity of 21.71 %, above the sector median of 5.92 %. Return on assets is 13.51 %, above the sector median of 2.51 %. Operating margin is 10.86 %, above the sector median of 4.32 %.
| 2M |
| BEBloom Energy Corporation | 280.50 | +2.82 % | 4.2B |
| LRCXLam Research Corporation | 318.84 | −0.55 % | 2.6B |
| ASMLASML Holding N.V. | 1,784 | +0.79 % | 2.3B |
| VVisa Inc. | 385.22 | +2.70 % | 2.2B |
| 344.58 |
| 344.99 |
| 263,900 |
| 05 October 2026 | 342.85 | 352.01 | 341.54 | 345.79 | 318,200 |
| 02 October 2026 | 343.95 | 348.18 | 338.57 | 343.45 | 268,200 |
| 01 October 2026 | 331.26 | 339.86 | 330.42 | 339.39 | 188,500 |
| 30 September 2026 | 336.99 | 337.57 | 332.00 | 332.29 | 321,000 |
| 29 September 2026 | 337.42 | 340.66 | 332.97 | 336.15 | 194,000 |
| 28 September 2026 | 332.07 | 339.21 | 331.83 | 337.42 | 232,000 |
| 25 September 2026 | 331.79 | 334.35 | 330.81 | 333.39 | 172,500 |
| 24 September 2026 | 332.97 | 335.82 | 329.71 | 332.02 | 173,900 |
| 23 September 2026 | 329.39 | 334.86 | 329.39 | 333.47 | 239,400 |
| 22 September 2026 | 323.62 | 330.24 | 320.12 | 329.79 | 358,300 |
| 21 September 2026 | 318.02 | 324.39 | 314.44 | 320.39 | 299,000 |
| 18 September 2026 | 320.35 | 321.94 | 313.14 | 321.84 | 974,200 |
| 17 September 2026 | 320.71 | 320.71 | 313.63 | 316.98 | 242,800 |
| 16 September 2026 | 317.73 | 321.75 | 312.25 | 315.11 | 361,700 |
| 15 September 2026 | 321.67 | 321.67 | 314.27 | 315.82 | 222,700 |
| 14 September 2026 | 321.74 | 321.75 | 316.75 | 319.21 | 217,700 |