Applied Industrial Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	350.11	354.99	343.08	347.14	346.64	44
2026-07-24	343.47	348.99	339.22	348.01	347.50	16
2026-07-23	344.55	346.83	337.27	345.48	344.98	38
2026-07-22	337.20	344.62	337.20	340.40	339.91	12
2026-07-21	341.83	349.47	334.29	336.53	336.04	11
2026-07-20	339.07	342.59	334.07	336.55	336.06	1,162
2026-07-17	325.60	334.10	324.24	332.24	331.76	10
2026-07-16	326.13	332.49	322.54	329.77	329.29	299
2026-07-15	324.69	325.03	324.35	324.49	324.02	82
2026-07-14	342.38	342.38	328.46	329.18	328.70	72
2026-07-13	333.48	333.95	328.39	328.39	327.92	50
2026-07-10	322.15	331.50	321.16	331.50	331.02	11
2026-07-09	320.90	320.99	319.21	320.97	320.51	13
2026-07-08	319.71	319.71	310.02	311.97	311.52	4
2026-07-07	325.27	330.44	314.68	317.25	316.79	105
2026-07-06	328.72	332.95	326.01	329.64	329.16	113
2026-07-02	333.93	337.14	328.04	328.93	328.45	173
2026-07-01	342.68	347.24	330.53	334.28	333.80	43
2026-06-30	336.09	343.49	333.95	338.76	338.27	56
2026-06-29	334.19	342.64	333.98	336.86	336.37	68
2026-06-26	337.00	349.99	335.47	335.47	334.99	15
2026-06-25	340.07	346.66	336.88	341.90	341.40	42
2026-06-24	332.88	338.12	331.92	333.88	333.40	88
2026-06-23	329.86	334.51	324.00	334.46	333.98	7
2026-06-22	339.80	341.17	332.89	337.50	337.01	229
2026-06-18	331.52	340.37	331.52	338.45	337.96	60
2026-06-17	326.61	334.90	323.93	334.28	333.80	157
2026-06-16	324.94	326.25	314.09	326.25	325.78	68
2026-06-15	327.20	327.20	319.14	320.61	320.15	59
2026-06-12	326.00	326.00	319.74	320.03	319.57	39
2026-06-11	308.10	320.34	308.10	320.34	319.88	3
2026-06-10	326.49	326.67	315.15	316.77	316.31	25
2026-06-09	318.26	325.56	317.55	321.62	321.16	288
2026-06-08	315.00	322.20	312.68	316.56	316.10	1,070
2026-06-05	313.34	316.47	313.34	314.54	314.09	2
2026-06-04	320.02	320.02	311.30	313.28	312.83	12
2026-06-03	305.26	314.16	305.26	313.36	312.91	10
2026-06-02	311.99	311.99	301.98	306.81	306.37	7
2026-06-01	300.70	303.81	296.36	298.83	298.40	39
2026-05-29	307.12	309.46	305.56	309.46	309.01	1
2026-05-28	310.37	310.37	304.73	308.06	307.61	3
2026-05-27	317.99	317.99	309.54	311.66	311.21	1
2026-05-26	312.19	312.28	309.07	310.00	309.55	26
2026-05-22	310.13	310.13	305.14	309.18	308.73	13
2026-05-21	302.87	305.86	300.48	305.86	305.41	8
2026-05-19	301.62	306.78	294.79	299.49	299.06	4
2026-05-18	307.00	318.23	305.50	308.40	307.95	21
2026-05-15	315.70	315.70	306.82	310.53	310.08	13
2026-05-14	313.88	316.88	313.35	316.63	315.66	11
2026-05-13	315.57	315.57	307.32	307.32	306.38	31
2026-05-12	312.70	313.18	309.53	313.18	312.22	28
2026-05-11	314.96	317.43	307.01	311.13	310.18	3
2026-05-08	305.71	311.57	305.71	309.56	308.61	56
2026-05-07	317.10	317.38	311.35	312.19	311.24	11
2026-05-06	306.71	315.92	304.51	314.91	313.94	246
2026-05-05	304.30	307.99	304.30	307.99	307.05	3
2026-05-01	306.84	306.84	301.32	305.68	304.75	2
2026-04-30	301.87	305.62	293.05	305.56	304.63	2
2026-04-29	294.36	308.94	294.36	301.41	300.49	21
2026-04-28	300.00	307.16	293.14	297.74	296.83	5

← NewerPage 2 of 4 · 222 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.