Applied Industrial Technologies Inc (AIT) stock
AITNYSEWholesale-Machinery, Equipment & SuppliesFiscal year ends June 30
Financials through Q4 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 27, 2026Score 18/3041% above fair value
$294.12−8.31 (-2.75%)
Close on Oct 30, 2026Market cap $10.79BP/E 26.9Yield 0.68%
Price history
Applied Industrial Technologies share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$294.12
-2.75% on the day
52-week range
$238.72 – $374.80
-21.5% from the high
Change over 52 weeks
+14.9%
From $255.91 on Oct 30, 2025
Average volume
285,951
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $301.10 | $303.47 | $292.65 | $294.12 | -2.75% | 317,894 |
| Oct 29, 2026 | $302.76 | $306.24 | $300.84 | $302.43 | +1.11% | 282,025 |
| Oct 28, 2026 | $296.96 | $302.61 | $296.16 | $299.10 | +0.51% | 469,093 |
| Oct 27, 2026 | $311.00 | $318.44 | $292.81 | $297.58 | -8.35% | 680,808 |
| Oct 26, 2026 | $320.98 | $326.46 | $320.16 | $324.68 | +2.42% | 423,877 |
| Oct 23, 2026 | $316.16 | $317.76 | $312.26 | $317.00 | -0.75% | 325,751 |
| Oct 22, 2026 | $336.81 | $340.99 | $313.15 | $319.40 | -5.75% | 325,300 |
| Oct 21, 2026 | $332.47 | $340.00 | $332.01 | $338.89 | +2.45% | 187,195 |
| Oct 20, 2026 | $331.65 | $333.32 | $327.51 | $330.80 | -0.90% | 205,882 |
| Oct 19, 2026 | $333.34 | $338.01 | $330.10 | $333.82 | +1.01% | 245,713 |
| Oct 16, 2026 | $333.48 | $336.65 | $328.40 | $330.48 | -1.00% | 278,817 |
| Oct 15, 2026 | $331.61 | $335.81 | $327.61 | $333.83 | -0.35% | 210,472 |
| Oct 14, 2026 | $330.41 | $339.01 | $329.03 | $335.00 | +0.65% | 347,399 |
| Oct 13, 2026 | $335.36 | $335.83 | $329.80 | $332.85 | -0.29% | 236,316 |
| Oct 12, 2026 | $334.60 | $338.68 | $333.60 | $333.81 | -0.47% | 175,459 |
| Oct 9, 2026 | $332.76 | $337.89 | $330.78 | $335.38 | +0.98% | 130,317 |
| Oct 8, 2026 | $334.30 | $335.22 | $329.90 | $332.12 | -0.74% | 196,869 |
| Oct 7, 2026 | $340.81 | $342.17 | $332.99 | $334.58 | -3.02% | 206,529 |
| Oct 6, 2026 | $347.42 | $349.79 | $344.58 | $344.99 | -0.23% | 263,871 |
| Oct 5, 2026 | $342.85 | $352.01 | $341.54 | $345.79 | +0.68% | 318,199 |
| Oct 2, 2026 | $343.95 | $348.18 | $338.57 | $343.45 | +1.20% | 268,210 |
| Oct 1, 2026 | $331.26 | $339.86 | $330.42 | $339.39 | +2.14% | 188,525 |
| Sep 30, 2026 | $336.99 | $337.57 | $332.00 | $332.29 | -1.15% | 321,040 |
| Sep 29, 2026 | $337.42 | $340.66 | $332.97 | $336.15 | -0.38% | 194,006 |
| Sep 28, 2026 | $332.07 | $339.21 | $331.83 | $337.42 | +1.21% | 232,038 |
| Sep 25, 2026 | $331.79 | $334.35 | $330.81 | $333.39 | +0.41% | 172,468 |
| Sep 24, 2026 | $332.97 | $335.82 | $329.71 | $332.02 | -0.43% | 173,874 |
| Sep 23, 2026 | $329.39 | $334.86 | $329.39 | $333.47 | +1.12% | 239,447 |
| Sep 22, 2026 | $323.62 | $330.24 | $320.12 | $329.79 | +2.93% | 358,268 |
| Sep 21, 2026 | $318.02 | $324.39 | $314.44 | $320.39 | -0.45% | 299,010 |
| Sep 18, 2026 | $320.35 | $321.94 | $313.14 | $321.84 | +1.53% | 974,156 |
| Sep 17, 2026 | $320.71 | $320.71 | $313.63 | $316.98 | +0.59% | 242,811 |
| Sep 16, 2026 | $317.73 | $321.75 | $312.25 | $315.11 | -0.22% | 363,267 |
| Sep 15, 2026 | $321.67 | $321.67 | $314.27 | $315.82 | -1.06% | 222,748 |
| Sep 14, 2026 | $321.74 | $321.75 | $316.75 | $319.21 | -1.41% | 217,737 |
| Sep 11, 2026 | $322.20 | $324.16 | $319.79 | $323.78 | +1.63% | 231,240 |
| Sep 10, 2026 | $322.90 | $322.90 | $316.01 | $318.58 | -1.93% | 225,273 |
| Sep 9, 2026 | $326.66 | $327.01 | $322.06 | $324.85 | -0.55% | 258,151 |
| Sep 8, 2026 | $325.57 | $327.73 | $321.65 | $326.66 | +0.33% | 365,340 |
| Sep 4, 2026 | $319.18 | $326.24 | $319.08 | $325.57 | +0.96% | 199,177 |
| Sep 3, 2026 | $321.48 | $322.59 | $314.85 | $322.46 | +0.94% | 254,102 |
| Sep 2, 2026 | $319.54 | $323.01 | $315.77 | $319.45 | +0.11% | 230,589 |
| Sep 1, 2026 | $322.37 | $324.00 | $317.88 | $319.11 | -1.50% | 341,591 |
| Aug 31, 2026 | $322.48 | $324.76 | $318.67 | $323.98 | +0.55% | 370,003 |
| Aug 28, 2026 | $340.68 | $340.96 | $318.27 | $322.22 | -4.78% | 511,027 |
| Aug 27, 2026 | $340.00 | $340.78 | $336.28 | $338.39 | -1.18% | 208,335 |
| Aug 26, 2026 | $337.96 | $343.71 | $336.70 | $342.44 | +2.03% | 204,590 |
| Aug 25, 2026 | $342.69 | $343.34 | $335.19 | $335.64 | -0.92% | 201,624 |
| Aug 24, 2026 | $341.61 | $344.50 | $336.42 | $338.75 | -0.84% | 195,427 |
| Aug 21, 2026 | $342.96 | $342.96 | $339.27 | $341.62 | +0.38% | 211,748 |
| Aug 20, 2026 | $343.82 | $345.38 | $337.80 | $340.34 | -1.69% | 222,574 |
| Aug 19, 2026 | $356.59 | $356.59 | $346.10 | $346.19 | -2.30% | 345,533 |
| Aug 18, 2026 | $357.97 | $357.97 | $352.69 | $354.35 | -1.23% | 296,518 |
| Aug 17, 2026 | $358.33 | $361.38 | $355.79 | $358.78 | -0.88% | 327,219 |
| Aug 14, 2026 | $359.85 | $365.27 | $356.95 | $361.95 | +1.21% | 391,901 |
| Aug 13, 2026 | $365.95 | $374.80 | $350.86 | $357.62 | +1.51% | 479,558 |
| Aug 12, 2026 | $354.20 | $356.15 | $349.62 | $352.29 | -0.02% | 336,774 |
| Aug 11, 2026 | $359.97 | $363.59 | $352.34 | $352.35 | -1.52% | 251,540 |
| Aug 10, 2026 | $360.25 | $361.72 | $357.73 | $357.80 | -0.58% | 204,961 |
| Aug 7, 2026 | $359.36 | $361.12 | $356.28 | $359.90 | +0.28% | 129,455 |
| Aug 6, 2026 | $360.00 | $361.93 | $356.79 | $358.91 | +0.21% | 135,952 |
| Aug 5, 2026 | $358.87 | $362.93 | $356.31 | $358.14 | +0.35% | 297,370 |
| Aug 4, 2026 | $351.82 | $359.05 | $347.22 | $356.89 | +1.42% | 282,998 |
| Aug 3, 2026 | $345.36 | $351.96 | $345.36 | $351.90 | +1.94% | 164,909 |
| Jul 31, 2026 | $345.82 | $346.63 | $337.48 | $345.21 | +1.58% | 212,457 |
| Jul 30, 2026 | $341.06 | $341.19 | $331.42 | $339.85 | +1.64% | 259,674 |
| Jul 29, 2026 | $344.88 | $344.88 | $331.92 | $334.36 | -3.93% | 245,554 |
| Jul 28, 2026 | $350.22 | $352.76 | $345.51 | $348.04 | -0.36% | 296,041 |
| Jul 27, 2026 | $347.88 | $349.89 | $344.43 | $349.31 | +0.65% | 231,634 |
| Jul 24, 2026 | $343.47 | $348.09 | $339.77 | $347.06 | +0.87% | 225,505 |
| Jul 23, 2026 | $340.15 | $346.65 | $340.15 | $344.08 | +0.77% | 252,511 |
| Jul 22, 2026 | $340.90 | $345.38 | $338.53 | $341.44 | +0.09% | 213,045 |
| Jul 21, 2026 | $340.06 | $342.23 | $333.20 | $341.13 | +1.54% | 235,159 |
| Jul 20, 2026 | $339.15 | $339.64 | $333.45 | $335.94 | -0.14% | 281,145 |
| Jul 17, 2026 | $325.75 | $336.80 | $325.75 | $336.41 | +1.29% | 671,603 |
| Jul 16, 2026 | $330.21 | $333.34 | $325.88 | $332.13 | +1.37% | 288,725 |
| Jul 15, 2026 | $324.84 | $327.91 | $321.76 | $327.65 | +0.05% | 308,485 |
| Jul 14, 2026 | $333.41 | $335.78 | $327.20 | $327.49 | -0.56% | 274,122 |
| Jul 13, 2026 | $328.93 | $335.19 | $326.38 | $329.35 | -0.54% | 272,090 |
| Jul 10, 2026 | $322.40 | $332.37 | $322.40 | $331.15 | +2.69% | 281,663 |
| Jul 9, 2026 | $318.56 | $324.08 | $317.18 | $322.49 | +2.09% | 251,001 |
| Jul 8, 2026 | $312.68 | $316.79 | $310.04 | $315.88 | +0.17% | 207,332 |
| Jul 7, 2026 | $325.70 | $326.81 | $314.30 | $315.33 | -4.02% | 432,447 |
| Jul 6, 2026 | $330.85 | $331.71 | $327.11 | $328.53 | -0.70% | 256,572 |
| Jul 2, 2026 | $333.94 | $334.36 | $327.40 | $330.85 | -0.37% | 313,850 |
| Jul 1, 2026 | $340.24 | $340.24 | $331.93 | $332.08 | -1.80% | 198,536 |
| Jun 30, 2026 | $336.06 | $340.37 | $334.00 | $338.15 | +1.19% | 236,131 |
| Jun 29, 2026 | $334.33 | $339.23 | $333.21 | $334.16 | -0.87% | 357,649 |
| Jun 26, 2026 | $343.64 | $343.64 | $333.73 | $337.08 | -1.88% | 467,422 |
| Jun 25, 2026 | $335.97 | $345.48 | $335.97 | $343.54 | +2.92% | 294,354 |
| Jun 24, 2026 | $331.97 | $338.26 | $330.10 | $333.78 | +0.87% | 304,519 |
| Jun 23, 2026 | $333.40 | $335.59 | $329.01 | $330.90 | -2.12% | 250,205 |
| Jun 22, 2026 | $336.93 | $339.99 | $335.26 | $338.07 | +0.03% | 274,112 |
| Jun 18, 2026 | $333.38 | $340.37 | $333.38 | $337.96 | +2.45% | 485,794 |
| Jun 17, 2026 | $324.43 | $335.96 | $324.00 | $329.89 | +1.70% | 492,792 |
| Jun 16, 2026 | $319.42 | $327.00 | $318.82 | $324.38 | +2.59% | 426,614 |
| Jun 15, 2026 | $323.01 | $323.03 | $316.05 | $316.18 | -1.23% | 491,716 |
| Jun 12, 2026 | $324.35 | $324.83 | $316.76 | $320.11 | +0.38% | 310,427 |
| Jun 11, 2026 | $317.22 | $321.58 | $314.94 | $318.89 | +1.53% | 216,173 |
| Jun 10, 2026 | $323.13 | $326.41 | $313.84 | $314.08 | -2.70% | 204,462 |
| Jun 9, 2026 | $318.34 | $324.34 | $316.12 | $322.81 | +2.67% | 225,951 |
| Jun 8, 2026 | $318.95 | $318.95 | $312.95 | $314.42 | -0.28% | 221,488 |
| Jun 5, 2026 | $315.86 | $316.34 | $311.79 | $315.29 | +0.52% | 200,132 |
| Jun 4, 2026 | $315.94 | $315.94 | $311.27 | $313.67 | +0.09% | 206,964 |
| Jun 3, 2026 | $308.79 | $314.47 | $307.98 | $313.39 | +1.65% | 179,383 |
| Jun 2, 2026 | $302.40 | $308.58 | $301.91 | $308.31 | +2.44% | 144,916 |
| Jun 1, 2026 | $299.90 | $302.59 | $296.37 | $300.98 | -0.93% | 193,851 |
| May 29, 2026 | $307.14 | $308.63 | $303.76 | $303.81 | -1.53% | 282,201 |
| May 28, 2026 | $310.37 | $310.37 | $304.18 | $308.53 | -1.32% | 132,520 |
| May 27, 2026 | $312.63 | $314.97 | $308.95 | $312.65 | +0.42% | 281,119 |
| May 26, 2026 | $309.07 | $312.45 | $307.63 | $311.33 | +1.38% | 175,316 |
| May 22, 2026 | $307.17 | $309.39 | $303.69 | $307.10 | +0.47% | 179,983 |
| May 21, 2026 | $305.01 | $307.09 | $299.36 | $305.66 | -0.19% | 172,780 |
| May 20, 2026 | $304.08 | $307.82 | $299.69 | $306.25 | +1.19% | 177,976 |
| May 19, 2026 | $302.92 | $303.27 | $295.83 | $302.64 | -0.85% | 245,449 |
| May 18, 2026 | $307.37 | $310.15 | $304.56 | $305.22 | -0.63% | 182,674 |
| May 15, 2026 | $313.36 | $313.52 | $305.51 | $307.17 | -2.71% | 186,131 |
| May 14, 2026 | $313.89 | $316.94 | $311.26 | $315.72 | +1.56% | 179,194 |
| May 13, 2026 | $313.77 | $314.35 | $307.36 | $310.87 | -0.90% | 210,897 |
| May 12, 2026 | $311.58 | $314.55 | $308.01 | $313.70 | +1.01% | 353,511 |
| May 11, 2026 | $309.31 | $311.82 | $307.43 | $310.55 | +0.54% | 167,041 |
| May 8, 2026 | $311.13 | $311.65 | $307.62 | $308.87 | -0.48% | 147,139 |
| May 7, 2026 | $315.50 | $317.10 | $308.57 | $310.37 | -1.59% | 221,392 |
| May 6, 2026 | $309.78 | $316.46 | $307.82 | $315.39 | +3.24% | 455,431 |
| May 5, 2026 | $305.34 | $308.06 | $303.75 | $305.48 | +0.49% | 161,225 |
| May 4, 2026 | $299.41 | $306.35 | $299.41 | $303.99 | +0.33% | 352,831 |
| May 1, 2026 | $306.87 | $306.87 | $300.04 | $302.99 | -0.90% | 212,806 |
| Apr 30, 2026 | $297.01 | $306.65 | $295.09 | $305.75 | +3.10% | 347,544 |
| Apr 29, 2026 | $302.38 | $305.62 | $295.91 | $296.57 | -1.55% | 448,487 |
| Apr 28, 2026 | $299.61 | $309.67 | $296.31 | $301.24 | +1.05% | 591,872 |
| Apr 27, 2026 | $294.40 | $300.42 | $291.56 | $298.10 | +1.62% | 382,015 |
| Apr 24, 2026 | $293.25 | $295.24 | $291.97 | $293.35 | -0.36% | 212,539 |
| Apr 23, 2026 | $292.29 | $296.13 | $290.00 | $294.40 | +1.58% | 184,255 |
| Apr 22, 2026 | $295.35 | $295.97 | $287.80 | $289.82 | -1.28% | 176,993 |
| Apr 21, 2026 | $294.62 | $297.28 | $291.63 | $293.59 | -0.11% | 174,533 |
| Apr 20, 2026 | $292.18 | $294.14 | $290.22 | $293.92 | +0.99% | 222,618 |
| Apr 17, 2026 | $288.05 | $294.77 | $287.09 | $291.03 | +2.33% | 336,027 |
| Apr 16, 2026 | $284.30 | $288.36 | $283.45 | $284.39 | -0.06% | 205,446 |
| Apr 15, 2026 | $290.69 | $291.82 | $284.17 | $284.56 | -2.55% | 281,649 |
| Apr 14, 2026 | $293.11 | $294.81 | $290.77 | $292.01 | -0.43% | 197,882 |
| Apr 13, 2026 | $287.27 | $294.35 | $286.67 | $293.26 | +1.47% | 359,765 |
| Apr 10, 2026 | $286.93 | $290.61 | $285.59 | $289.01 | +0.91% | 256,662 |
| Apr 9, 2026 | $279.84 | $288.00 | $276.24 | $286.41 | +2.02% | 348,727 |
| Apr 8, 2026 | $282.07 | $287.56 | $279.54 | $280.74 | +3.01% | 492,597 |
| Apr 7, 2026 | $268.42 | $273.89 | $266.60 | $272.54 | +1.11% | 245,489 |
| Apr 6, 2026 | $266.48 | $269.66 | $263.28 | $269.55 | +0.91% | 130,861 |
| Apr 2, 2026 | $264.70 | $273.25 | $262.17 | $267.12 | -0.83% | 195,625 |
| Apr 1, 2026 | $267.43 | $271.03 | $266.35 | $269.36 | +1.52% | 274,900 |
| Mar 31, 2026 | $262.19 | $268.36 | $260.13 | $265.32 | +2.83% | 244,378 |
| Mar 30, 2026 | $262.56 | $264.15 | $256.25 | $258.01 | -1.02% | 227,228 |
| Mar 27, 2026 | $263.00 | $263.00 | $255.10 | $260.67 | +0.06% | 246,883 |
| Mar 26, 2026 | $266.17 | $266.25 | $259.19 | $260.51 | -2.06% | 277,952 |
| Mar 25, 2026 | $267.38 | $269.30 | $262.35 | $266.00 | +0.70% | 317,410 |
| Mar 24, 2026 | $260.37 | $269.14 | $258.21 | $264.14 | +0.73% | 413,448 |
| Mar 23, 2026 | $261.00 | $268.79 | $257.95 | $262.23 | +3.33% | 495,547 |
| Mar 20, 2026 | $256.07 | $257.39 | $250.90 | $253.77 | -1.10% | 1,096,723 |
| Mar 19, 2026 | $256.26 | $258.39 | $251.97 | $256.58 | -0.75% | 402,767 |
| Mar 18, 2026 | $260.30 | $264.97 | $258.50 | $258.51 | -1.09% | 342,820 |
| Mar 17, 2026 | $259.41 | $263.03 | $255.91 | $261.37 | +1.77% | 366,918 |
| Mar 16, 2026 | $257.74 | $258.83 | $254.65 | $256.83 | +0.46% | 288,339 |
| Mar 13, 2026 | $262.23 | $263.51 | $251.40 | $255.65 | -1.63% | 309,667 |
| Mar 12, 2026 | $269.68 | $275.18 | $259.77 | $259.88 | -3.79% | 375,854 |
| Mar 11, 2026 | $262.92 | $270.24 | $262.38 | $270.13 | +2.20% | 367,153 |
| Mar 10, 2026 | $267.29 | $270.97 | $264.04 | $264.31 | -1.22% | 265,364 |
| Mar 9, 2026 | $264.15 | $268.41 | $259.44 | $267.57 | -0.08% | 244,538 |
| Mar 6, 2026 | $270.29 | $271.88 | $265.73 | $267.78 | -2.61% | 308,958 |
| Mar 5, 2026 | $277.22 | $281.06 | $273.97 | $274.97 | -1.76% | 257,344 |
| Mar 4, 2026 | $278.43 | $280.81 | $276.33 | $279.91 | +0.80% | 242,672 |
| Mar 3, 2026 | $276.89 | $279.53 | $272.60 | $277.70 | -2.06% | 241,314 |
| Mar 2, 2026 | $279.42 | $284.49 | $276.82 | $283.54 | +0.34% | 167,978 |
| Feb 27, 2026 | $280.28 | $283.35 | $277.23 | $282.58 | -0.32% | 208,799 |
| Feb 26, 2026 | $286.38 | $288.74 | $279.63 | $283.50 | +0.98% | 229,204 |
| Feb 25, 2026 | $280.98 | $284.31 | $278.01 | $280.76 | -0.53% | 197,011 |
| Feb 24, 2026 | $280.32 | $283.17 | $278.85 | $282.27 | +1.27% | 210,862 |
| Feb 23, 2026 | $279.67 | $280.49 | $271.97 | $278.74 | -1.15% | 347,704 |
| Feb 20, 2026 | $280.01 | $285.51 | $277.95 | $281.97 | +0.30% | 251,868 |
| Feb 19, 2026 | $277.53 | $281.94 | $277.53 | $281.13 | +0.67% | 200,159 |
| Feb 18, 2026 | $277.91 | $281.39 | $275.96 | $279.27 | +0.34% | 214,200 |
| Feb 17, 2026 | $279.91 | $281.42 | $277.26 | $278.31 | -0.55% | 231,436 |
| Feb 13, 2026 | $279.03 | $283.11 | $278.58 | $279.84 | +0.29% | 205,393 |
| Feb 12, 2026 | $292.91 | $296.70 | $278.62 | $279.03 | -3.89% | 492,801 |
| Feb 11, 2026 | $285.60 | $291.97 | $283.53 | $290.31 | +2.32% | 508,678 |
| Feb 10, 2026 | $281.12 | $286.11 | $281.12 | $283.73 | +0.45% | 419,900 |
| Feb 9, 2026 | $290.97 | $293.48 | $282.00 | $282.45 | -3.18% | 583,497 |
| Feb 6, 2026 | $290.69 | $295.26 | $289.45 | $291.74 | +1.64% | 409,728 |
| Feb 5, 2026 | $287.87 | $290.25 | $283.02 | $287.03 | -1.00% | 528,011 |
| Feb 4, 2026 | $275.00 | $290.09 | $275.00 | $289.94 | +6.12% | 786,049 |
| Feb 3, 2026 | $266.55 | $275.63 | $266.55 | $273.22 | +1.19% | 305,326 |
| Feb 2, 2026 | $257.97 | $270.28 | $257.97 | $270.02 | +3.69% | 280,208 |
| Jan 30, 2026 | $259.00 | $262.52 | $255.01 | $260.41 | +0.35% | 451,108 |
| Jan 29, 2026 | $258.65 | $265.19 | $258.58 | $259.51 | +1.27% | 505,757 |
| Jan 28, 2026 | $259.74 | $262.69 | $255.33 | $256.26 | -2.32% | 500,024 |
| Jan 27, 2026 | $268.33 | $271.73 | $256.51 | $262.34 | -6.82% | 694,518 |
| Jan 26, 2026 | $281.67 | $283.45 | $278.98 | $281.54 | +0.50% | 634,678 |
| Jan 23, 2026 | $282.03 | $282.90 | $276.98 | $280.14 | -0.78% | 259,999 |
| Jan 22, 2026 | $285.90 | $286.66 | $281.88 | $282.33 | -0.59% | 599,978 |
| Jan 21, 2026 | $279.40 | $286.19 | $277.62 | $284.00 | +2.36% | 226,201 |
| Jan 20, 2026 | $276.81 | $279.21 | $275.51 | $277.44 | -1.34% | 182,350 |
| Jan 16, 2026 | $282.17 | $284.76 | $280.64 | $281.21 | -0.45% | 457,184 |
| Jan 15, 2026 | $276.89 | $283.73 | $276.89 | $282.47 | +1.75% | 258,410 |
| Jan 14, 2026 | $278.56 | $281.63 | $275.20 | $277.62 | -0.41% | 368,219 |
| Jan 13, 2026 | $275.00 | $278.90 | $273.47 | $278.77 | +1.85% | 275,958 |
| Jan 12, 2026 | $270.24 | $274.30 | $270.24 | $273.70 | +0.53% | 247,833 |
| Jan 9, 2026 | $266.60 | $273.00 | $264.83 | $272.25 | +2.88% | 258,619 |
| Jan 8, 2026 | $259.35 | $265.48 | $259.35 | $264.62 | +1.46% | 234,539 |
| Jan 7, 2026 | $265.05 | $265.46 | $257.35 | $260.80 | -1.73% | 219,638 |
| Jan 6, 2026 | $261.62 | $266.89 | $256.46 | $265.39 | +0.85% | 350,212 |
| Jan 5, 2026 | $259.00 | $267.99 | $259.00 | $263.15 | +1.36% | 295,933 |
| Jan 2, 2026 | $258.87 | $261.22 | $255.25 | $259.63 | +1.11% | 177,461 |
| Dec 31, 2025 | $260.25 | $261.41 | $256.58 | $256.77 | -1.68% | 157,668 |
| Dec 30, 2025 | $262.45 | $263.71 | $260.99 | $261.16 | -0.85% | 157,896 |
| Dec 29, 2025 | $264.66 | $265.56 | $261.84 | $263.40 | -0.52% | 190,791 |
| Dec 26, 2025 | $264.76 | $265.56 | $262.04 | $264.78 | +0.17% | 110,335 |
| Dec 24, 2025 | $264.21 | $265.32 | $263.14 | $264.33 | +0.28% | 93,506 |
| Dec 23, 2025 | $263.93 | $264.92 | $262.24 | $263.58 | +0.04% | 150,797 |
| Dec 22, 2025 | $262.99 | $265.13 | $260.68 | $263.48 | +0.41% | 289,672 |
| Dec 19, 2025 | $259.90 | $264.42 | $259.74 | $262.41 | +1.13% | 1,194,566 |
| Dec 18, 2025 | $258.93 | $260.34 | $256.23 | $259.48 | +1.07% | 350,493 |
| Dec 17, 2025 | $257.75 | $260.19 | $255.03 | $256.73 | -0.67% | 279,808 |
| Dec 16, 2025 | $260.59 | $261.09 | $256.17 | $258.47 | -0.52% | 367,047 |
| Dec 15, 2025 | $263.27 | $263.44 | $257.40 | $259.81 | -0.74% | 361,365 |
| Dec 12, 2025 | $264.87 | $264.87 | $259.55 | $261.74 | -0.42% | 263,639 |
| Dec 11, 2025 | $265.97 | $268.27 | $261.91 | $262.84 | -0.56% | 359,044 |
| Dec 10, 2025 | $255.32 | $266.28 | $255.17 | $264.32 | +2.73% | 286,693 |
| Dec 9, 2025 | $254.25 | $260.57 | $253.69 | $257.30 | +0.02% | 324,162 |
| Dec 8, 2025 | $258.07 | $259.70 | $255.12 | $257.25 | -0.26% | 302,063 |
| Dec 5, 2025 | $258.85 | $259.70 | $255.88 | $257.91 | -0.36% | 221,850 |
| Dec 4, 2025 | $260.67 | $262.92 | $258.65 | $258.83 | -0.79% | 261,024 |
| Dec 3, 2025 | $257.71 | $260.95 | $256.23 | $260.88 | +1.38% | 265,036 |
| Dec 2, 2025 | $257.61 | $259.72 | $254.70 | $257.32 | +0.34% | 185,546 |
| Dec 1, 2025 | $256.62 | $260.17 | $255.77 | $256.44 | -0.92% | 230,838 |
| Nov 28, 2025 | $258.44 | $259.56 | $256.68 | $258.82 | +0.58% | 131,765 |
| Nov 26, 2025 | $255.22 | $259.34 | $255.22 | $257.32 | +0.60% | 241,191 |
| Nov 25, 2025 | $250.55 | $256.35 | $249.39 | $255.78 | +2.70% | 282,605 |
| Nov 24, 2025 | $248.27 | $252.61 | $244.23 | $249.05 | +0.05% | 284,211 |
| Nov 21, 2025 | $243.52 | $252.38 | $243.02 | $248.92 | +2.64% | 308,763 |
| Nov 20, 2025 | $248.08 | $253.63 | $242.48 | $242.52 | -0.52% | 284,603 |
| Nov 19, 2025 | $243.00 | $245.73 | $241.58 | $243.79 | +0.49% | 277,052 |
| Nov 18, 2025 | $239.33 | $243.47 | $239.04 | $242.61 | +0.82% | 251,005 |
| Nov 17, 2025 | $249.02 | $249.72 | $238.72 | $240.63 | -3.35% | 221,937 |
| Nov 14, 2025 | $247.50 | $250.56 | $245.39 | $248.96 | -0.77% | 229,011 |
| Nov 13, 2025 | $255.34 | $258.57 | $250.03 | $250.89 | -2.10% | 237,642 |
| Nov 12, 2025 | $256.64 | $260.51 | $255.85 | $256.26 | +0.29% | 259,083 |
| Nov 11, 2025 | $259.68 | $259.68 | $255.14 | $255.53 | -1.62% | 193,558 |
| Nov 10, 2025 | $259.74 | $262.93 | $258.20 | $259.74 | +0.32% | 214,720 |
| Nov 7, 2025 | $257.71 | $260.83 | $255.35 | $258.92 | -0.28% | 221,799 |
| Nov 6, 2025 | $260.00 | $262.70 | $256.69 | $259.66 | +0.68% | 290,126 |
| Nov 5, 2025 | $255.66 | $260.11 | $253.00 | $257.90 | +0.56% | 361,743 |
| Nov 4, 2025 | $251.71 | $256.68 | $250.88 | $256.47 | +1.24% | 287,343 |
| Nov 3, 2025 | $256.21 | $257.51 | $251.29 | $253.33 | -1.46% | 244,009 |
| Oct 31, 2025 | $255.95 | $257.92 | $253.38 | $257.09 | +0.46% | 301,116 |
| Oct 30, 2025 | $253.70 | $262.71 | $250.65 | $255.91 | +0.71% | 332,419 |
| Oct 29, 2025 | $256.06 | $260.42 | $250.30 | $254.10 | -1.52% | 370,098 |
| Oct 28, 2025 | $251.97 | $266.44 | $247.50 | $258.03 | -0.76% | 341,832 |
| Oct 27, 2025 | $262.73 | $263.20 | $258.93 | $260.00 | -0.11% | 237,417 |
| Oct 24, 2025 | $261.74 | $263.30 | $259.83 | $260.29 | +0.11% | 256,642 |
| Oct 23, 2025 | $256.52 | $261.19 | $254.82 | $260.00 | +2.56% | 418,373 |
| Oct 22, 2025 | $259.15 | $260.00 | $253.42 | $253.50 | -2.04% | 198,856 |
| Oct 21, 2025 | $248.59 | $259.95 | $248.59 | $258.78 | +3.69% | 394,228 |
| Oct 20, 2025 | $250.10 | $251.69 | $247.71 | $249.57 | – | 179,812 |
Seasonality
AIT return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.8% | 3.0% | -2.3% | 2.5% | 0.0% | 3.5% | 3.7% | -1.4% | 2.4% | 1.6% | 7.3% | -1.1% |
| Months up | 7 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 4 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 1.4% | 8.7% | -6.1% | 15.2% | -0.5% | 11.3% | 2.1% | -6.0% | 2.6% | -11.5% | ||
| 2025 | 8.6% | -3.5% | -10.1% | 8.0% | -6.7% | 2.6% | 16.8% | -2.8% | -1.0% | -1.5% | 0.9% | -0.8% |
| 2024 | 2.2% | 7.8% | 4.0% | -7.2% | 5.5% | 0.5% | 12.5% | -5.8% | 8.8% | 3.8% | 18.8% | -12.8% |
| 2023 | 13.6% | -0.0% | -0.5% | -4.6% | -9.1% | 17.8% | 0.1% | 6.7% | 0.2% | -0.7% | 4.5% | 7.9% |
| 2022 | -4.6% | 3.6% | 1.5% | 2.0% | -0.9% | -7.0% | 4.6% | 5.7% | -3.1% | 21.0% | 6.8% | -4.9% |
| 2021 | -9.7% | 21.8% | 6.8% | 4.9% | 2.7% | -7.0% | -1.5% | -0.6% | 1.5% | 8.2% | -2.2% | 8.1% |
| 2020 | -3.2% | -8.2% | -22.5% | 14.6% | 11.4% | 7.6% | 1.2% | -4.2% | -8.5% | 10.8% | 29.1% | -0.6% |
| 2019 | 9.4% | -0.9% | 2.3% | 0.8% | -8.8% | 13.3% | -1.1% | -11.7% | 6.4% | 5.4% | 7.2% | 4.4% |
| 2018 | 8.3% | -4.1% | 3.6% | -12.3% | 9.5% | 0.6% | 6.4% | 3.6% | 1.6% | -16.0% | -0.3% | -17.3% |
| 2017 | 1.8% | 4.8% | -1.9% | 3.5% | -3.1% | -4.4% | -4.3% | 1.4% | 15.4% | -3.3% | 1.0% | 6.5% |