Applied Industrial Technologies Inc. historical data
| 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 |
← NewerPage 2 of 2 · 65 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.