Applied Industrial Technologies Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	189.64	193.27	189.64	193.11	189.83	240
2024-05-07	191.22	194.30	191.18	193.97	190.67	484
2024-05-03	186.13	186.56	185.47	185.47	182.31	548
2024-05-02	182.65	183.92	182.65	183.92	180.79	5
2024-05-01	181.49	181.63	180.80	181.63	178.53	175
2024-04-30	183.72	183.72	183.33	183.49	180.37	13
2024-04-29	184.29	184.29	181.97	183.51	180.38	8
2024-04-26	179.73	179.73	178.28	178.30	175.26	40
2024-04-25	184.95	184.95	177.80	177.80	174.77	150
2024-04-24	185.96	187.47	185.96	186.05	182.88	55
2024-04-23	185.35	185.69	185.35	185.69	182.53	6
2024-04-22	184.59	184.59	183.92	184.04	180.91	7
2024-04-19	184.15	185.56	182.85	182.85	179.74	175
2024-04-18	185.36	186.62	184.87	184.87	181.72	19
2024-04-17	189.53	189.53	185.01	185.01	181.86	6
2024-04-16	189.13	189.13	187.17	188.02	184.82	134
2024-04-15	192.23	193.68	190.46	190.46	187.22	93
2024-04-12	189.74	191.55	189.74	189.74	186.50	112
2024-04-11	192.22	192.43	190.57	192.39	189.11	49
2024-04-10	194.98	194.98	194.63	194.63	191.32	6
2024-04-09	197.23	197.23	193.68	195.56	192.23	124
2024-04-08	198.53	198.53	197.14	197.55	194.19	4
2024-04-05	198.56	198.56	195.46	196.65	193.30	61
2024-04-03	194.71	196.49	194.71	196.39	193.05	15
2024-04-02	193.50	193.50	191.92	191.92	188.65	211
2024-03-28	197.95	197.95	197.95	197.95	194.58	20
2024-03-27	196.76	197.49	196.76	197.27	193.91	120
2024-03-26	194.80	196.78	194.80	196.78	193.43	11
2024-03-25	197.95	198.65	195.45	195.54	192.21	14
2024-03-22	201.76	201.76	197.67	197.73	194.36	64
2024-03-21	198.30	199.79	197.94	198.94	195.56	784
2024-03-20	195.45	195.47	193.64	195.47	192.14	10
2024-03-19	196.14	196.14	192.27	193.87	190.57	65
2024-03-18	191.19	193.48	190.21	192.12	188.85	154
2024-03-15	188.49	188.95	186.38	188.95	185.73	310
2024-03-14	187.54	187.54	185.86	185.86	182.70	132
2024-03-13	185.88	185.88	185.66	185.66	182.50	23
2024-03-12	184.60	185.00	183.32	185.00	181.85	121
2024-03-11	184.31	184.69	180.86	180.95	177.87	152
2024-03-08	185.73	189.11	185.37	185.37	182.22	215
2024-03-07	185.57	185.57	184.03	184.92	181.77	25
2024-03-06	183.33	184.65	183.07	184.65	181.51	35
2024-03-05	186.24	186.24	182.66	182.71	179.60	4
2024-03-04	184.88	190.70	176.52	188.51	185.30	658
2024-03-01	191.74	194.09	191.67	192.44	189.16	195
2024-02-29	191.13	191.99	189.78	190.45	187.21	7
2024-02-28	188.85	191.37	188.85	191.37	188.11	96
2024-02-27	188.84	189.23	188.22	189.15	185.93	107
2024-02-26	188.64	188.64	187.58	188.11	184.91	88
2024-02-23	188.61	188.61	188.61	188.61	185.40	9
2024-02-22	187.91	188.32	187.51	187.51	184.31	47
2024-02-21	187.19	187.19	185.75	185.91	182.74	389
2024-02-20	187.68	188.34	186.72	186.72	183.54	155
2024-02-16	187.25	189.05	187.25	189.05	185.83	66
2024-02-15	187.70	188.83	185.79	186.95	183.77	3,236
2024-02-14	182.00	185.70	182.00	185.70	182.53	50
2024-02-13	182.00	183.66	182.00	183.66	180.17	63
2024-02-12	188.00	189.09	187.82	188.01	184.44	65
2024-02-09	183.05	185.90	183.05	185.90	182.37	101
2024-02-08	183.52	183.52	181.22	182.55	179.08	35

← NewerPage 10 of 14 · 828 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	0.5100 USD
2026-05-15	0.5100 USD
2026-02-12	0.5100 USD
2025-11-13	0.4600 USD
2025-08-15	0.4600 USD
2025-05-14	0.4600 USD
2025-02-14	0.4600 USD
2024-11-15	0.3700 USD
2024-08-15	0.3700 USD
2024-05-14	0.3700 USD
2024-02-14	0.3700 USD
2023-11-14	0.3500 USD
2023-08-14	0.3500 USD
2023-05-12	0.3500 USD
2023-02-14	0.3500 USD
2022-11-14	0.3400 USD
2022-08-12	0.3400 USD
2022-05-13	0.3400 USD
2022-02-14	0.3400 USD
2021-11-12	0.3300 USD
2021-08-13	0.3300 USD
2021-05-13	0.3300 USD
2021-02-12	0.3300 USD
2020-11-13	0.3200 USD
2020-08-13	0.3200 USD
2020-05-14	0.3200 USD
2020-02-13	0.3200 USD
2019-11-14	0.3100 USD
2019-08-14	0.3100 USD
2019-05-14	0.3100 USD
2019-02-14	0.3100 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.