Applied Industrial Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-12	265.92	265.92	265.92	265.92	264.16	1
2025-09-11	266.08	266.08	266.08	266.08	264.32	3
2025-09-10	263.68	265.40	259.30	263.85	262.11	16
2025-09-09	262.53	262.53	259.97	259.97	258.25	7
2025-09-08	262.51	262.51	262.51	262.51	260.77	14
2025-09-05	267.23	267.23	267.23	267.23	265.46	21
2025-09-02	260.09	261.64	258.59	261.64	259.91	388
2025-08-28	267.43	267.43	266.50	266.50	264.73	53
2025-08-27	265.97	265.97	265.97	265.97	264.21	3
2025-08-26	263.87	266.04	263.87	266.04	264.28	6
2025-08-22	268.26	268.26	268.26	268.26	266.49	1
2025-08-21	259.04	259.04	259.04	259.04	257.32	1
2025-08-19	262.38	264.18	262.38	264.18	262.43	19
2025-08-18	258.55	258.55	257.84	258.25	256.54	3
2025-08-15	271.62	271.62	258.07	258.07	256.36	7
2025-08-14	272.00	280.69	265.00	274.18	271.91	632
2025-08-13	271.81	271.81	270.86	270.86	268.62	28
2025-08-12	268.72	268.72	268.72	268.72	266.49	10
2025-08-11	262.23	264.00	260.98	260.98	258.82	135
2025-08-07	263.22	263.80	262.81	263.80	261.62	3
2025-08-06	266.39	267.97	266.39	267.97	265.75	1
2025-08-05	269.22	269.22	266.02	267.68	265.47	28
2025-08-04	266.20	266.20	264.30	266.06	263.86	7
2025-08-01	263.00	266.53	261.33	266.53	264.32	19
2025-07-28	271.39	274.53	271.39	274.20	271.93	11
2025-07-25	267.31	270.00	267.31	270.00	267.76	6
2025-07-24	266.91	268.67	266.91	268.19	265.97	23
2025-07-23	265.27	268.28	265.27	267.93	265.71	13
2025-07-22	259.05	259.91	259.05	259.91	257.75	59
2025-07-21	262.39	263.14	258.46	262.69	260.51	17
2025-07-18	266.22	266.22	261.21	261.21	259.05	23
2025-07-16	254.41	254.41	252.97	252.97	250.88	1
2025-07-15	258.05	258.05	254.30	254.52	252.41	4
2025-07-14	253.22	254.49	253.22	254.49	252.38	4
2025-07-11	253.53	256.43	251.24	253.98	251.87	5
2025-07-10	250.82	257.59	250.82	257.17	255.04	17
2025-07-09	249.48	249.48	246.04	246.32	244.28	90
2025-07-08	246.78	248.13	245.59	248.13	246.07	8
2025-07-07	243.93	244.74	243.05	243.05	241.04	6
2025-07-03	247.31	247.31	245.23	245.64	243.61	2
2025-07-02	244.75	244.75	242.15	242.82	240.81	29
2025-07-01	232.18	241.98	232.18	241.42	239.42	16
2025-06-30	233.23	233.23	232.67	232.67	230.74	1
2025-06-27	234.58	234.58	234.02	234.02	232.08	3
2025-06-26	226.90	229.83	226.35	229.83	227.93	2
2025-06-24	237.58	237.58	237.58	237.58	235.61	5
2025-06-18	218.67	218.67	218.67	218.67	216.86	9
2025-06-17	222.03	229.29	222.03	229.29	227.39	4
2025-06-16	227.47	229.41	227.47	229.41	227.51	2
2025-06-13	226.67	228.26	226.67	227.38	225.50	2
2025-06-12	230.31	230.31	228.09	230.31	228.40	5
2025-06-11	230.17	230.17	230.17	230.17	228.26	7
2025-06-09	233.82	234.09	233.82	234.09	232.15	3
2025-06-06	232.42	232.42	232.42	232.42	230.49	3
2025-06-05	228.61	228.61	228.61	228.61	226.72	4
2025-06-04	231.03	231.03	230.57	230.57	228.66	5
2025-06-02	225.96	225.96	222.31	223.47	221.62	27
2025-05-29	227.00	227.00	225.53	225.81	223.94	67
2025-05-28	232.51	232.51	228.29	228.29	226.40	23
2025-05-27	225.03	226.54	225.03	226.54	224.66	1

← NewerPage 5 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.