Applied Industrial Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-20	135.88	136.27	135.88	136.27	133.09	93
2023-06-14	137.32	137.32	135.29	135.29	132.13	140
2023-06-12	136.43	136.43	136.43	136.43	133.25	2
2023-06-09	134.28	134.28	134.28	134.28	131.15	2
2023-06-08	135.11	135.11	135.11	135.11	131.96	30
2023-06-05	131.59	132.48	129.24	129.24	126.23	26
2023-05-31	123.88	123.88	123.88	123.88	120.99	70
2023-05-30	129.24	129.24	128.68	128.68	125.68	70
2023-05-22	129.90	129.90	129.90	129.90	126.87	2
2023-05-18	129.95	129.95	129.95	129.95	126.92	3
2023-05-17	127.51	128.01	127.51	128.01	125.03	860
2023-05-11	126.63	126.63	126.63	126.63	123.34	26
2023-05-02	130.48	131.13	130.48	131.13	127.72	200
2023-04-18	136.67	136.67	136.67	136.67	133.12	7
2023-04-14	134.03	134.03	134.03	134.03	130.55	43
2023-04-05	131.63	131.63	130.95	130.95	127.54	80
2023-04-04	141.89	141.93	138.65	138.65	135.05	35
2023-03-29	138.53	138.53	138.53	138.53	134.93	140
2023-03-23	133.57	133.57	131.01	131.01	127.61	399
2023-03-17	131.95	131.95	131.95	131.95	128.52	30
2023-03-15	132.57	132.57	132.22	132.22	128.78	52
2023-03-13	136.37	136.66	134.63	134.63	131.13	69
2023-03-09	142.06	142.06	142.06	142.06	138.36	35
2023-03-07	142.98	142.98	141.18	141.18	137.51	14
2023-03-06	145.04	145.08	143.33	143.33	139.60	73
2023-03-03	142.84	142.84	142.84	142.84	139.13	1
2023-03-02	142.93	142.93	141.91	141.91	138.22	30
2023-03-01	144.41	144.41	144.37	144.37	140.62	30
2023-02-27	141.62	141.62	141.62	141.62	137.93	10
2023-02-24	138.26	138.47	138.26	138.47	134.87	36
2023-02-22	141.16	141.19	141.10	141.15	137.48	460
2023-02-21	142.46	143.39	140.18	140.18	136.54	245
2023-02-17	144.97	144.97	144.97	144.97	141.20	10
2023-02-13	141.30	141.30	141.30	141.30	137.28	5
2023-02-08	146.14	146.14	146.14	146.14	141.99	280
2023-02-07	144.55	144.55	143.81	143.81	139.72	6
2023-02-06	145.70	145.70	145.70	145.70	141.56	14
2023-02-03	145.68	145.81	145.20	145.20	141.07	70
2023-01-31	138.82	141.98	138.82	141.98	137.95	30
2023-01-30	141.04	141.70	137.72	137.72	133.80	349
2023-01-27	137.47	137.47	137.47	137.47	133.56	21
2023-01-26	133.67	136.35	133.67	136.35	132.48	50
2023-01-24	122.37	122.37	122.37	122.37	118.89	10
2023-01-17	125.80	125.80	125.38	125.38	121.82	129
2023-01-05	120.85	120.85	119.89	119.89	116.48	30
2023-01-03	125.53	125.53	125.53	125.53	121.96	1
2022-12-19	124.19	124.19	124.19	124.19	120.66	10
2022-12-06	125.96	125.96	125.96	125.96	122.38	5
2022-11-29	129.72	130.00	129.72	130.00	126.31	1
2022-11-23	130.77	132.06	130.77	132.06	128.31	1
2022-11-22	132.46	132.46	132.46	132.46	128.70	100
2022-11-21	129.94	129.95	129.00	129.95	126.26	1
2022-11-16	130.10	130.10	130.10	130.10	126.40	1
2022-11-15	130.55	130.55	130.55	130.55	126.84	200
2022-11-08	126.86	128.29	126.86	127.06	123.12	26
2022-11-07	126.73	126.73	126.04	126.04	122.14	2
2022-11-01	128.55	129.42	128.55	129.42	125.42	10
2022-10-31	125.28	126.84	125.28	125.38	121.50	1
2022-10-27	120.09	120.09	120.09	120.09	116.37	10
2022-10-25	116.00	116.00	116.00	116.00	112.41	46

← NewerPage 13 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.