Applied Industrial Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	217.95	222.00	217.95	221.43	219.60	2
2025-05-21	227.60	227.60	224.72	224.72	222.86	4
2025-05-20	231.30	231.30	230.61	230.61	228.70	6
2025-05-19	232.26	233.25	230.38	230.38	228.47	6
2025-05-16	232.77	235.50	232.77	235.50	233.55	55
2025-05-15	230.80	231.17	230.30	231.17	229.26	33
2025-05-14	232.10	232.11	230.95	230.95	229.04	13
2025-05-13	233.00	235.18	233.00	233.64	231.25	8
2025-05-12	232.44	233.65	230.41	230.88	228.52	17
2025-05-09	222.59	224.07	218.92	218.92	216.68	3
2025-05-08	218.91	222.13	218.91	221.46	219.19	303
2025-05-07	219.27	219.77	217.02	218.03	215.79	25
2025-05-06	216.00	223.00	216.00	220.03	217.78	14
2025-05-02	229.91	229.91	229.91	229.91	227.56	2
2025-05-01	230.29	230.29	226.97	227.38	225.05	217
2025-04-30	238.59	239.63	238.59	239.63	237.18	4
2025-04-29	243.93	243.93	237.60	241.20	238.73	39
2025-04-28	238.75	239.59	238.75	238.75	236.31	2
2025-04-25	237.44	241.33	236.80	236.80	234.38	5
2025-04-24	234.48	237.11	234.48	237.11	234.68	2
2025-04-23	232.98	232.98	226.97	226.97	224.65	70
2025-04-17	215.68	221.67	215.68	221.67	219.40	102
2025-04-16	222.94	222.94	219.99	219.99	217.74	12
2025-04-15	227.74	227.74	227.15	227.15	224.82	7
2025-04-14	229.52	232.43	224.36	225.04	222.74	32
2025-04-10	228.69	228.69	216.11	221.85	219.58	570
2025-04-09	202.35	228.48	202.35	225.65	223.34	624
2025-04-08	213.97	218.44	213.97	216.27	214.06	211
2025-04-07	203.75	213.73	199.55	211.33	209.17	229
2025-04-04	200.00	212.76	200.00	212.52	210.35	428
2025-04-03	224.31	224.31	216.30	216.30	214.09	58
2025-04-02	228.07	235.70	228.07	234.66	232.26	4
2025-04-01	224.26	228.96	222.55	228.19	225.85	15
2025-03-31	222.53	223.00	216.76	223.00	220.72	68
2025-03-28	232.19	232.19	225.86	225.86	223.55	5
2025-03-27	232.64	234.99	232.64	233.56	231.17	7
2025-03-26	235.70	238.94	232.54	232.54	230.16	1
2025-03-25	234.73	237.35	234.73	237.27	234.84	261
2025-03-24	228.62	234.42	228.62	233.45	231.06	141
2025-03-21	231.74	231.74	222.57	223.92	221.63	501
2025-03-20	226.92	226.92	226.04	226.04	223.73	1
2025-03-19	226.22	230.86	223.02	230.86	228.50	5
2025-03-18	227.24	227.24	223.57	225.01	222.71	35
2025-03-17	224.88	228.55	223.14	228.40	226.06	89
2025-03-14	220.35	222.51	220.35	221.80	219.53	3
2025-03-13	227.50	227.50	218.67	219.21	216.97	93
2025-03-12	227.98	231.80	225.34	225.50	223.19	25
2025-03-11	227.56	227.97	223.28	223.28	220.99	203
2025-03-10	230.04	231.18	219.57	226.00	223.69	247
2025-03-07	225.00	230.41	223.46	225.65	223.34	18
2025-03-06	227.31	232.63	226.65	232.63	230.25	23
2025-03-05	232.87	232.87	227.95	227.95	225.62	104
2025-03-04	236.16	236.16	226.66	230.12	227.77	599
2025-03-03	250.12	253.89	248.90	248.90	246.35	5
2025-02-28	245.71	247.46	243.12	247.46	244.93	31
2025-02-27	246.07	248.49	244.40	246.82	244.29	14
2025-02-26	247.69	251.98	247.69	249.13	246.58	6
2025-02-25	243.55	246.16	243.55	246.16	243.64	3
2025-02-24	247.06	247.31	243.40	244.41	241.91	97
2025-02-21	266.18	266.39	247.40	247.40	244.87	556

← NewerPage 6 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.