Applied Industrial Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-07	181.63	183.25	180.65	183.25	179.77	77
2024-02-06	183.21	183.21	180.05	180.05	176.63	100
2024-02-05	179.00	181.52	179.00	180.07	176.65	296
2024-02-02	181.42	183.02	181.42	183.02	179.54	82
2024-02-01	176.26	180.56	176.26	180.56	177.12	116
2024-01-31	180.64	181.64	179.70	179.78	176.36	14
2024-01-30	178.77	181.49	178.67	180.99	177.55	35
2024-01-29	177.03	178.12	177.03	177.36	173.99	217
2024-01-26	179.27	179.35	178.97	178.97	175.57	211
2024-01-25	177.77	182.00	174.16	174.16	170.85	240
2024-01-24	178.52	180.08	175.88	176.85	173.49	33
2024-01-23	178.03	178.59	176.08	176.08	172.73	66
2024-01-22	177.18	177.91	175.59	177.10	173.73	76
2024-01-19	173.12	173.12	171.97	171.97	168.70	3
2024-01-18	170.99	171.62	170.95	171.25	167.99	220
2024-01-17	167.50	167.61	167.18	167.61	164.42	213
2024-01-16	168.14	168.76	168.14	168.47	165.27	45
2024-01-12	169.68	170.11	169.02	169.37	166.15	7
2024-01-11	167.27	167.99	165.74	165.74	162.59	3
2024-01-10	165.77	166.84	165.77	166.19	163.03	33
2024-01-09	165.08	167.10	163.42	164.88	161.75	284
2024-01-08	165.23	165.23	165.23	165.23	162.09	1
2024-01-05	165.21	165.21	165.21	165.21	162.07	194
2024-01-03	167.87	170.32	167.42	167.47	164.29	188
2024-01-02	171.05	171.82	170.29	170.29	167.05	9
2023-12-29	173.55	174.12	173.25	173.25	169.96	24
2023-12-28	174.38	174.66	170.59	173.48	170.19	34
2023-12-21	173.16	173.16	171.85	171.85	168.59	22
2023-12-20	174.53	174.53	174.53	174.53	171.22	30
2023-12-19	175.32	175.32	173.66	173.72	170.42	64
2023-12-18	174.42	174.45	172.66	172.66	169.38	71
2023-12-15	174.73	175.41	173.00	173.00	169.71	551
2023-12-14	172.98	173.82	172.11	172.68	169.40	31
2023-12-13	168.66	168.66	168.49	168.49	165.29	22
2023-12-12	166.57	167.73	166.56	167.73	164.54	19
2023-12-11	167.04	167.04	165.56	165.67	162.52	161
2023-12-08	164.98	165.32	164.98	165.32	162.18	5
2023-12-07	162.51	162.51	162.51	162.51	159.42	79
2023-12-06	167.75	167.75	163.47	163.47	160.36	15
2023-12-05	168.08	168.08	163.87	163.87	160.76	69
2023-12-04	165.72	167.28	165.42	167.28	164.10	65
2023-12-01	163.71	164.03	163.71	164.03	160.92	8
2023-11-30	157.08	157.08	157.08	157.08	154.09	2
2023-11-29	159.99	159.99	156.62	156.62	153.64	120
2023-11-28	162.88	162.93	158.76	158.76	155.74	154
2023-11-27	163.18	163.18	163.18	163.18	160.08	38
2023-11-24	162.12	163.48	162.12	163.29	160.19	211
2023-11-22	161.77	161.77	161.77	161.77	158.69	2
2023-11-21	162.90	162.90	162.90	162.90	159.81	4
2023-11-20	162.50	162.50	162.50	162.50	159.41	5
2023-11-17	163.52	163.52	163.52	163.52	160.41	31
2023-11-16	162.52	162.52	161.84	161.84	158.76	20
2023-11-15	166.84	166.84	166.08	166.08	162.92	86
2023-11-14	163.79	166.51	163.79	166.51	163.34	276
2023-11-10	161.47	161.47	161.44	161.44	158.04	172
2023-11-09	159.53	159.53	158.30	158.30	154.97	17
2023-11-08	158.88	159.84	157.93	159.08	155.72	159
2023-11-07	157.47	157.47	156.79	156.79	153.48	176
2023-11-06	156.12	156.12	156.12	156.12	152.83	2
2023-11-03	155.57	158.14	155.57	158.14	154.81	610

← NewerPage 11 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.