Applied Industrial Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	299.00	302.19	291.66	293.88	292.98	6
2026-04-22	293.76	299.00	288.84	288.84	287.96	3
2026-04-21	295.00	297.79	293.42	293.47	292.57	8
2026-04-20	290.22	295.00	290.22	292.64	291.75	16
2026-04-17	288.28	293.79	285.07	292.72	291.83	13
2026-04-16	284.83	286.49	284.73	285.08	284.21	5
2026-04-15	288.53	293.89	285.70	286.44	285.57	14
2026-04-14	291.95	295.00	291.95	292.22	291.33	1
2026-04-13	291.75	291.79	288.03	291.08	290.19	11
2026-04-10	289.99	289.99	284.79	288.91	288.03	471
2026-04-09	279.84	286.57	279.84	286.31	285.44	1
2026-04-08	276.36	287.23	276.36	283.83	282.96	30
2026-04-07	271.12	271.34	266.24	271.34	270.51	44
2026-04-02	267.56	270.18	264.65	268.37	267.55	18
2026-04-01	271.35	271.35	265.50	270.84	270.01	14
2026-03-30	265.09	265.09	257.93	258.81	258.02	2
2026-03-27	264.84	264.84	257.99	263.69	262.88	2
2026-03-24	262.45	269.09	260.68	267.74	266.92	5,280
2026-03-23	256.97	268.66	256.97	266.36	265.55	2,916
2026-03-20	255.10	256.84	252.15	252.15	251.38	818
2026-03-19	253.25	257.28	253.19	257.28	256.49	15
2026-03-18	259.89	260.76	259.89	260.76	259.96	1
2026-03-17	259.42	261.95	258.39	258.39	257.60	13
2026-03-16	259.41	259.41	256.10	256.10	255.31	2
2026-03-13	268.35	268.35	253.00	253.00	252.23	9
2026-03-12	266.01	275.46	266.01	267.47	266.65	1
2026-03-11	261.67	264.82	257.97	264.82	264.01	2
2026-03-10	265.50	270.21	265.50	270.21	269.38	9
2026-03-09	259.00	267.53	259.00	262.03	261.23	5,057
2026-03-06	270.65	273.12	264.60	264.60	263.79	69
2026-03-05	272.92	281.05	272.92	277.18	276.33	6
2026-03-04	281.07	281.07	278.34	279.51	278.66	347
2026-03-03	279.49	285.70	275.15	275.43	274.59	3
2026-03-02	284.82	284.82	279.59	282.55	281.69	2
2026-02-27	279.25	284.09	277.34	277.34	276.49	3
2026-02-25	285.39	285.39	274.66	279.39	278.54	1
2026-02-24	281.69	281.77	280.62	280.62	279.76	1
2026-02-23	278.00	283.53	274.38	277.11	276.26	31
2026-02-20	280.85	280.85	280.85	280.85	280.00	12
2026-02-18	278.87	281.47	278.87	279.73	278.87	22
2026-02-17	283.00	283.00	278.27	280.62	279.76	2
2026-02-13	281.05	282.77	278.92	282.16	281.30	1
2026-02-12	295.65	296.32	287.95	290.37	289.48	36
2026-02-11	286.14	289.49	280.00	289.49	288.10	15
2026-02-10	289.98	289.98	281.58	284.78	283.41	3
2026-02-09	295.65	295.65	283.75	283.75	282.39	2
2026-02-06	287.53	292.95	287.53	292.23	290.83	864
2026-02-05	289.93	291.18	285.48	288.71	287.32	6
2026-02-04	272.49	284.38	272.49	282.78	281.42	65
2026-02-02	264.11	268.37	262.00	268.37	267.08	922
2026-01-30	260.90	260.90	257.00	257.00	255.76	1
2026-01-29	260.27	262.17	260.27	260.42	259.16	9
2026-01-28	259.70	260.20	257.81	258.39	257.15	3
2026-01-27	271.17	272.43	258.63	259.82	258.57	1,215
2026-01-22	285.90	286.66	283.41	283.41	282.05	262
2026-01-21	279.22	282.31	279.22	282.31	280.95	7
2026-01-16	282.85	283.08	282.85	283.08	281.72	2
2026-01-15	281.78	281.78	281.78	281.78	280.42	3
2026-01-14	276.40	279.52	276.40	279.52	278.18	5
2026-01-13	276.59	277.50	275.70	277.50	276.17	6

← NewerPage 3 of 14 · 827 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.