Applied Industrial Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-20	250.84	250.97	248.04	250.97	249.31	6
2025-10-15	250.04	252.50	246.00	246.00	244.37	5
2025-10-14	245.67	255.00	240.99	255.00	253.31	59
2025-10-13	247.22	252.08	246.57	250.00	248.35	11
2025-10-10	244.87	251.06	244.87	248.73	247.09	33
2025-10-09	255.96	255.96	249.00	250.01	248.36	23
2025-10-07	254.00	254.49	253.37	253.37	251.70	12
2025-10-06	260.81	263.00	260.81	262.73	260.99	26
2025-10-03	260.15	260.15	260.15	260.15	258.42	6
2025-10-02	258.37	258.37	257.84	257.84	256.13	3
2025-09-29	262.47	263.50	262.47	263.50	261.76	1
2025-09-25	256.53	256.53	256.53	256.53	254.83	4
2025-09-24	264.55	264.55	261.92	261.92	260.19	29
2025-09-23	267.01	267.01	267.01	267.01	265.24	1
2025-09-22	261.78	263.63	261.57	263.63	261.89	2
2025-09-19	261.57	261.57	258.28	259.07	257.36	31
2025-09-18	258.99	263.09	258.99	262.62	260.88	127
2025-09-16	259.91	264.46	259.91	260.30	258.58	13
2025-09-15	263.72	265.18	260.76	264.77	263.02	5

← NewerPage 4 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.