Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Applied Industr (AIT.US) Share Price

Price $302.68 on 21-05-2026 at 17:17:30
Change $-3.57 -1.17%
Buy $303.57
Sell $302.44
Last Trade: Buy 1.00 at $302.68
Day's Volume: 1,705
Last Close: $306.25
Open: $302.76
ISIN: US03820C1053
Day's Range $300.63 - $304.96
52wk Range: $219.75 - $316.82
Market Capitalisation: $11.28b
VWAP: $302.14209
Shares in Issue: 37.30m

Applied Industr (AIT.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 1 $302.68 Automatic Execution
13:15:47 - 21-May-26
Buy* 1 $302.68 Automatic Execution
13:15:47 - 21-May-26
Sell* 20 $301.16 Automatic Execution
12:58:10 - 21-May-26
Sell* 1 $300.77 Automatic Execution
12:23:59 - 21-May-26
Sell* 1 $300.78 Automatic Execution
12:23:59 - 21-May-26
Sell* 1 $300.93 Automatic Execution
12:23:53 - 21-May-26
Sell* 1 $300.91 Automatic Execution
12:23:53 - 21-May-26
Sell* 1 $300.92 Automatic Execution
12:23:53 - 21-May-26
Sell* 60 $300.975 Automatic Execution
12:23:11 - 21-May-26
Sell* 20 $300.99 Automatic Execution
12:23:11 - 21-May-26
See more Applied Industr trades

Applied Industr (AIT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 299.69 307.69 299.69 306.25 8,236
19th May 2026 (Tue) 297.83 303.06 296.50 302.64 10,437
18th May 2026 (Mon) 307.97 309.53 304.76 305.22 3,036
15th May 2026 (Fri) 310.14 311.76 305.505 307.17 6,869
14th May 2026 (Thu) 313.48 316.53 312.81 315.72 6,782
13th May 2026 (Wed) 313.49 313.67 307.615 310.87 8,369
12th May 2026 (Tue) 310.955 314.43 308.95 313.70 15,963
11th May 2026 (Mon) 307.44 311.57 307.44 310.55 5,556
8th May 2026 (Fri) 311.65 311.65 308.28 308.87 6,107
7th May 2026 (Thu) 317.09 317.09 309.10 310.37 2,759
6th May 2026 (Wed) 311.48 316.39 309.50 315.39 19,195
5th May 2026 (Tue) 304.05 307.90 304.05 305.48 9,696
4th May 2026 (Mon) 302.49 306.24 301.64 303.99 10,811
1st May 2026 (Fri) 305.70 305.70 300.65 302.99 9,020
30th Apr 2026 (Thu) 299.13 306.59 299.13 305.75 11,335
29th Apr 2026 (Wed) 305.62 305.62 295.91 296.57 18,393
28th Apr 2026 (Tue) 300.135 308.18 296.71 301.24 36,929
27th Apr 2026 (Mon) 292.95 300.13 292.03 298.10 15,182
24th Apr 2026 (Fri) 293.85 294.83 292.61 293.35 6,552
23rd Apr 2026 (Thu) 291.07 296.07 291.07 294.40 5,937
22nd Apr 2026 (Wed) 293.605 293.635 288.08 289.82 6,696
21st Apr 2026 (Tue) 297.00 297.15 291.70 293.59 2,995
See more Applied Industr price history
FTSE 100 Latest
Value10,443.47
Change11.13

Login to your account

Forgot Password?

Not Registered