Applied Industrial Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-13 | 276.59 | 277.50 | 275.70 | 277.50 | 276.17 | 6 |
| 2026-01-12 | 270.47 | 274.15 | 270.24 | 271.80 | 270.49 | 7 |
| 2026-01-09 | 266.60 | 271.80 | 266.11 | 271.80 | 270.49 | 59 |
| 2026-01-08 | 260.94 | 263.41 | 260.94 | 263.41 | 262.14 | 2 |
| 2026-01-07 | 265.69 | 265.69 | 258.74 | 259.77 | 258.52 | 35 |
| 2026-01-06 | 263.00 | 266.05 | 257.66 | 266.05 | 264.77 | 35 |
| 2026-01-05 | 258.82 | 266.66 | 258.00 | 266.10 | 264.82 | 650 |
| 2026-01-02 | 257.38 | 257.38 | 255.30 | 255.30 | 254.07 | 11 |
| 2025-12-31 | 258.66 | 258.88 | 258.66 | 258.88 | 257.63 | 20 |
| 2025-12-30 | 261.73 | 262.31 | 261.73 | 262.31 | 261.05 | 4 |
| 2025-12-29 | 265.38 | 265.38 | 262.40 | 262.40 | 261.14 | 31 |
| 2025-12-22 | 263.92 | 264.18 | 263.92 | 264.18 | 262.91 | 4 |
| 2025-12-19 | 261.40 | 265.17 | 261.23 | 261.23 | 259.97 | 9 |
| 2025-12-16 | 260.59 | 260.59 | 260.59 | 260.59 | 259.34 | 1 |
| 2025-12-15 | 260.37 | 264.78 | 260.37 | 264.78 | 263.51 | 2 |
| 2025-12-12 | 261.74 | 261.74 | 261.58 | 261.58 | 260.32 | 2 |
| 2025-12-11 | 266.03 | 267.18 | 266.03 | 267.18 | 265.89 | 5 |
| 2025-12-09 | 255.13 | 259.06 | 255.13 | 258.45 | 257.21 | 15 |
| 2025-12-04 | 260.67 | 260.67 | 260.67 | 260.67 | 259.42 | 1 |
| 2025-12-02 | 257.61 | 257.61 | 256.17 | 256.17 | 254.94 | 4 |
| 2025-11-28 | 258.44 | 258.44 | 258.44 | 258.44 | 257.20 | 4 |
| 2025-11-26 | 258.71 | 258.86 | 258.71 | 258.86 | 257.62 | 1 |
| 2025-11-21 | 248.60 | 248.60 | 248.60 | 248.60 | 247.40 | 2 |
| 2025-11-20 | 251.50 | 251.50 | 247.35 | 247.35 | 246.16 | 13 |
| 2025-11-19 | 244.97 | 244.97 | 241.90 | 243.59 | 242.42 | 40 |
| 2025-11-18 | 239.44 | 239.44 | 239.44 | 239.44 | 238.29 | 198 |
| 2025-11-17 | 244.02 | 244.02 | 242.51 | 242.51 | 241.34 | 9 |
| 2025-11-14 | 247.77 | 253.60 | 243.76 | 253.60 | 252.38 | 5 |
| 2025-11-10 | 258.25 | 259.78 | 258.25 | 259.78 | 258.06 | 22 |
| 2025-11-07 | 259.67 | 259.67 | 259.67 | 259.67 | 257.95 | 23 |
| 2025-11-06 | 261.12 | 261.12 | 261.12 | 261.12 | 259.39 | 7 |
| 2025-11-05 | 258.99 | 258.99 | 258.99 | 258.99 | 257.28 | 1 |
| 2025-11-04 | 251.71 | 254.72 | 249.85 | 254.72 | 253.04 | 1 |
| 2025-11-03 | 256.21 | 256.21 | 253.43 | 253.43 | 251.76 | 9 |
| 2025-10-31 | 250.71 | 255.69 | 250.71 | 254.93 | 253.24 | 11 |
| 2025-10-30 | 254.15 | 254.15 | 252.98 | 252.98 | 251.30 | 4 |
| 2025-10-29 | 256.34 | 256.34 | 253.85 | 253.85 | 252.17 | 12 |
| 2025-10-28 | 254.38 | 257.34 | 250.13 | 257.28 | 255.58 | 37 |
| 2025-10-27 | 259.93 | 259.93 | 259.33 | 259.93 | 258.21 | 2 |
| 2025-10-23 | 257.18 | 259.86 | 257.18 | 259.86 | 258.14 | 38 |
| 2025-10-22 | 260.49 | 260.49 | 257.37 | 257.37 | 255.66 | 106 |
| 2025-10-21 | 252.00 | 259.10 | 252.00 | 259.10 | 257.39 | 38 |
← NewerPage 4 of 4 · 222 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.