Applied Industrial Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	266.18	266.39	247.40	247.40	244.87	556
2025-02-20	265.00	267.64	262.56	262.79	260.10	11
2025-02-19	268.67	268.67	262.24	264.20	261.50	93
2025-02-18	259.21	270.45	259.21	268.41	265.66	93
2025-02-14	263.09	264.90	259.78	262.86	260.17	53
2025-02-13	261.57	262.40	260.65	260.85	257.72	57
2025-02-12	255.66	259.90	255.66	258.55	255.45	254
2025-02-11	262.68	264.49	260.55	260.55	257.43	397
2025-02-10	264.00	264.26	258.75	264.24	261.07	29
2025-02-07	269.07	269.07	261.38	261.38	258.25	52
2025-02-06	265.80	267.73	264.75	265.62	262.44	57
2025-02-05	264.87	265.78	258.45	265.78	262.60	81
2025-02-04	258.48	261.24	258.04	258.50	255.40	88
2025-02-03	245.99	259.09	245.99	257.94	254.85	102
2025-01-31	262.90	267.38	259.46	259.46	256.35	26
2025-01-30	257.24	262.66	257.24	262.60	259.45	128
2025-01-29	252.03	264.46	252.03	260.75	257.63	118
2025-01-28	259.76	259.76	252.61	252.61	249.58	16
2025-01-27	258.01	259.82	250.97	250.97	247.96	94
2025-01-24	262.09	262.15	258.84	260.24	257.12	69
2025-01-23	260.83	262.82	260.62	262.54	259.39	30
2025-01-22	264.83	265.71	262.43	262.43	259.29	121
2025-01-21	260.00	262.69	258.97	262.69	259.54	589
2025-01-17	258.09	259.91	255.26	256.56	253.49	229
2025-01-16	250.88	257.07	250.00	255.68	252.62	89
2025-01-15	263.21	263.21	252.21	252.68	249.65	100
2025-01-14	252.32	254.07	250.51	253.34	250.30	411
2025-01-13	243.00	246.18	240.95	246.18	243.23	21
2025-01-10	247.08	247.08	244.00	245.90	242.95	26
2025-01-08	244.01	248.75	244.01	248.67	245.69	256
2025-01-07	253.32	253.32	248.49	248.84	245.86	10
2025-01-06	248.80	249.13	245.00	247.40	244.43	131
2025-01-03	240.02	244.66	238.75	244.66	241.73	271
2025-01-02	242.71	244.80	238.53	238.53	235.67	835
2024-12-31	240.63	240.63	239.94	239.94	237.06	28
2024-12-30	239.55	240.67	236.67	240.27	237.39	60
2024-12-27	244.29	244.29	241.62	241.62	238.72	93
2024-12-24	243.63	243.63	242.92	243.12	240.21	6
2024-12-20	240.93	245.03	240.93	245.03	242.10	10
2024-12-19	249.22	249.22	245.06	245.06	242.12	34
2024-12-18	257.00	257.00	255.46	255.46	252.40	6
2024-12-17	256.95	256.95	255.48	255.96	252.89	75
2024-12-16	260.59	260.59	258.89	260.52	257.39	17
2024-12-13	266.00	266.00	264.52	264.52	261.35	14
2024-12-12	271.01	271.01	267.38	269.06	265.84	178
2024-12-11	273.60	275.41	272.44	274.57	271.28	73
2024-12-10	273.90	273.90	268.68	271.36	268.11	144
2024-12-09	275.49	277.05	270.36	270.36	267.12	26
2024-12-06	277.59	278.13	272.09	272.09	268.83	75
2024-12-05	276.45	277.97	274.70	274.70	271.41	108
2024-12-04	278.50	278.50	276.53	276.53	273.22	126
2024-12-03	275.43	279.11	273.25	275.91	272.60	92
2024-12-02	275.50	275.50	273.29	274.09	270.81	43
2024-11-29	276.73	278.45	274.94	276.36	273.04	26
2024-11-27	282.18	282.18	274.57	274.57	271.28	143
2024-11-26	279.68	282.47	278.08	281.87	278.49	352
2024-11-25	280.00	281.14	274.94	278.03	274.70	117
2024-11-22	273.77	277.28	272.93	274.09	270.81	897
2024-11-21	265.74	270.78	265.74	270.78	267.54	143
2024-11-20	266.92	266.92	263.11	263.11	259.96	100

← NewerPage 7 of 14 · 828 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.