Applied Industrial Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	112.00	112.00	110.84	110.84	107.41	1
2022-10-20	110.94	110.94	107.92	107.92	104.58	85
2022-10-19	111.78	111.96	111.78	111.96	108.50	1
2022-10-18	113.71	113.75	112.41	112.41	108.93	1
2022-10-13	105.65	105.65	105.65	105.65	102.38	1
2022-10-11	110.60	110.60	110.60	110.60	107.18	1
2022-10-07	109.17	109.17	109.17	109.17	105.79	1
2022-09-23	100.61	100.68	100.61	100.68	97.565	70
2022-09-22	103.24	103.24	102.01	102.01	98.854	1
2022-09-16	103.56	104.78	103.56	104.78	101.54	1
2022-09-13	108.84	108.84	106.52	106.52	103.22	1
2022-09-12	110.08	110.74	109.82	109.82	106.42	12
2022-09-09	108.39	108.39	108.39	108.39	105.04	1
2022-08-31	105.87	105.87	105.87	105.87	102.59	8
2022-08-30	106.39	106.40	106.39	106.40	103.11	24
2022-08-25	112.55	112.64	112.55	112.64	109.15	3
2022-08-22	111.09	111.49	109.85	109.85	106.45	35
2022-08-19	113.39	114.78	113.39	114.78	111.23	1
2022-08-17	114.12	114.12	114.12	114.12	110.58	20
2022-08-16	113.68	115.43	113.68	115.36	111.79	1
2022-08-15	112.35	113.84	112.35	113.84	110.32	1
2022-08-12	113.49	113.59	113.49	113.59	110.08	1
2022-08-11	118.80	120.66	118.80	120.06	116.02	5
2022-08-08	103.47	104.65	103.47	104.65	101.12	14
2022-08-01	103.66	103.66	103.66	103.66	100.17	1
2022-07-29	98.670	100.11	98.670	100.11	96.738	60
2022-07-27	95.700	95.700	95.700	95.700	92.477	1
2022-06-17	90.355	90.355	89.930	89.930	86.901	65
2022-06-16	95.113	95.113	95.113	95.113	91.909	3
2022-06-14	96.540	96.540	96.540	96.540	93.288	20
2022-06-09	106.37	106.37	106.37	106.37	102.79	1
2022-06-08	106.53	106.59	106.53	106.59	103.00	1
2022-05-25	100.39	100.39	100.39	100.39	97.009	1
2022-05-19	105.39	105.39	103.01	103.01	99.540	1
2022-05-17	109.46	109.46	109.26	109.26	105.58	1
2022-05-09	105.79	105.79	105.79	105.79	101.91	1
2022-05-05	109.86	109.86	109.86	109.86	105.82	30
2022-05-04	107.00	108.73	107.00	107.55	103.60	150
2022-05-03	103.21	105.33	103.21	105.33	101.47	1
2022-04-04	104.28	104.29	102.40	102.40	98.643	1
2022-02-14	94.775	94.775	94.775	94.775	91.298	40
2022-01-27	100.92	100.92	100.92	100.92	96.868	40
2021-11-26	99.521	99.521	99.521	99.521	95.526	23
2021-11-22	109.35	109.35	109.35	109.35	104.96	10
2021-11-19	106.14	106.31	106.14	106.31	102.04	100
2021-11-17	104.90	104.90	104.90	104.90	100.69	1,323
2021-11-15	106.07	106.07	106.07	106.07	101.81	1
2021-10-27	96.635	96.635	96.635	96.635	92.467	13

← NewerPage 14 of 14 · 828 trading days

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.