Applied Industrial Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	156.45	156.45	153.72	154.42	151.16	138
2023-10-31	152.98	152.98	152.98	152.98	149.76	49
2023-10-30	150.39	150.51	150.39	150.51	147.34	2,136
2023-10-27	156.17	156.17	153.93	153.93	150.69	39
2023-10-26	157.42	157.42	156.60	156.60	153.30	2,101
2023-10-25	156.03	156.03	151.80	151.80	148.60	4
2023-10-23	153.91	153.91	153.91	153.91	150.66	1
2023-10-20	156.42	156.42	154.15	154.15	150.90	84
2023-10-17	164.04	164.04	164.04	164.04	160.58	26
2023-10-16	161.07	161.07	161.07	161.07	157.68	120
2023-10-10	160.13	160.13	159.12	159.12	155.77	3
2023-10-09	155.66	156.92	155.66	156.92	153.61	6
2023-10-06	153.85	155.32	153.85	155.32	152.05	5
2023-10-05	154.40	154.48	154.40	154.48	151.22	34
2023-10-02	153.99	153.99	153.99	153.99	150.74	2
2023-09-29	156.63	156.63	156.63	156.63	153.33	58
2023-09-28	158.88	158.88	158.14	158.14	154.80	8
2023-09-27	157.60	157.60	157.60	157.60	154.28	64
2023-09-26	154.74	154.74	154.74	154.74	151.48	60
2023-09-22	156.31	156.31	156.31	156.31	153.01	30
2023-09-21	152.75	154.27	152.75	153.84	150.59	6
2023-09-20	156.59	156.59	156.59	156.59	153.29	3
2023-09-19	156.22	156.22	156.22	156.22	152.93	127
2023-09-15	156.35	156.35	156.35	156.35	153.05	4
2023-09-14	157.62	157.62	156.75	157.56	154.24	19
2023-09-12	160.94	162.21	160.94	162.21	158.79	46
2023-09-11	159.30	161.48	159.30	161.19	157.79	107
2023-09-08	159.84	159.84	159.33	159.33	155.97	3
2023-09-06	157.09	157.47	156.25	156.25	152.95	197
2023-09-05	157.07	157.07	153.96	154.50	151.25	26
2023-09-01	156.30	156.30	156.30	156.30	153.01	7
2023-08-30	155.00	155.00	155.00	155.00	151.73	3
2023-08-29	153.76	153.99	153.76	153.99	150.74	14
2023-08-25	154.26	154.26	154.26	154.26	151.01	1
2023-08-24	152.80	152.80	152.80	152.80	149.58	12
2023-08-21	146.49	146.49	146.49	146.49	143.40	13
2023-08-16	152.02	152.02	152.02	152.02	148.82	4
2023-08-15	151.72	151.72	151.20	151.20	148.01	31
2023-08-14	151.71	154.01	151.71	154.01	150.77	30
2023-08-11	150.53	153.67	150.53	153.67	150.09	17
2023-08-10	149.61	155.68	149.61	155.68	152.05	308
2023-08-03	140.86	140.86	140.86	140.86	137.57	23
2023-08-01	144.95	144.95	144.95	144.95	141.57	3
2023-07-31	144.00	144.00	144.00	144.00	140.65	50
2023-07-27	142.00	142.70	142.00	142.70	139.38	1
2023-07-26	144.99	144.99	144.05	144.11	140.75	21
2023-07-21	144.67	144.67	144.14	144.30	140.94	170
2023-07-20	147.11	147.11	146.17	146.99	143.57	1
2023-07-19	145.37	145.37	144.73	144.73	141.36	160
2023-07-18	146.02	146.02	145.99	145.99	142.59	42
2023-07-17	144.80	145.56	144.80	145.56	142.17	37
2023-07-13	146.71	146.71	146.71	146.71	143.29	1
2023-07-12	150.02	150.02	148.52	148.52	145.06	148
2023-07-11	148.10	148.10	147.28	147.28	143.85	6
2023-07-10	142.44	146.48	142.44	145.06	141.68	52
2023-06-28	142.62	142.62	142.62	142.62	139.30	40
2023-06-27	141.22	141.22	141.22	141.22	137.93	20
2023-06-26	139.52	140.23	139.52	140.10	136.84	49
2023-06-23	136.76	136.76	136.76	136.76	133.57	3
2023-06-22	136.47	136.47	136.47	136.47	133.29	61

← NewerPage 12 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.