Applied Industrial Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	263.12	266.70	263.12	265.97	262.78	11
2024-11-15	273.55	273.55	266.50	266.50	263.30	28
2024-11-14	273.81	273.81	271.94	271.94	268.32	25
2024-11-13	276.21	276.97	273.48	274.12	270.47	30
2024-11-12	274.12	275.06	272.29	272.29	268.66	23
2024-11-11	272.57	274.25	270.57	273.87	270.22	57
2024-11-08	267.40	267.40	267.40	267.40	263.84	2
2024-11-07	264.60	267.33	264.60	267.33	263.77	227
2024-11-06	257.00	268.17	256.00	268.17	264.60	218
2024-11-05	234.81	234.95	230.88	234.95	231.82	9
2024-11-04	232.48	233.71	230.12	233.04	229.94	14
2024-11-01	234.69	234.69	233.23	233.23	230.12	2
2024-10-31	235.62	235.62	233.32	233.32	230.21	13
2024-10-30	236.98	238.02	231.87	238.02	234.85	126
2024-10-29	232.09	235.50	227.42	235.50	232.36	126
2024-10-28	233.97	235.14	231.96	231.98	228.89	23
2024-10-25	234.34	234.92	231.10	232.25	229.16	22
2024-10-24	230.50	238.11	230.50	236.03	232.88	115
2024-10-23	224.91	226.19	224.10	224.70	221.70	66
2024-10-21	233.28	233.28	229.02	229.02	225.97	3
2024-10-18	233.74	233.74	232.86	232.90	229.80	52
2024-10-17	231.36	235.00	231.36	233.94	230.82	261
2024-10-16	232.68	232.68	229.59	231.42	228.34	6
2024-10-15	226.99	230.71	225.11	229.00	225.95	3
2024-10-14	227.63	227.92	227.47	227.47	224.44	3
2024-10-11	222.51	226.21	222.51	225.75	222.74	24
2024-10-09	221.70	222.58	221.70	222.58	219.61	102
2024-10-08	222.51	223.41	222.23	222.46	219.50	502
2024-10-07	219.37	221.91	219.37	221.54	218.59	4
2024-10-03	221.80	221.80	218.78	219.76	216.83	38
2024-10-02	223.17	223.17	223.17	223.17	220.19	3
2024-10-01	222.56	222.56	219.33	221.77	218.82	162
2024-09-30	221.85	223.27	221.85	223.27	220.30	2
2024-09-27	225.42	225.75	224.24	224.67	221.68	109
2024-09-26	224.80	224.80	223.54	223.54	220.57	25
2024-09-25	223.67	224.24	221.67	221.74	218.79	5
2024-09-24	225.93	225.99	222.42	222.42	219.46	222
2024-09-23	218.77	225.81	218.77	225.69	222.68	57
2024-09-20	224.51	224.51	219.90	221.00	218.06	92
2024-09-19	219.62	221.80	218.09	221.80	218.84	66
2024-09-18	215.07	217.64	215.07	217.64	214.74	1
2024-09-17	213.50	214.46	212.05	213.35	210.51	46
2024-09-16	206.35	207.62	206.28	207.62	204.85	3
2024-09-13	204.73	205.01	203.83	205.01	202.27	147
2024-09-11	194.79	194.79	191.74	191.74	189.19	2
2024-09-09	196.64	196.64	196.64	196.64	194.02	1
2024-09-06	192.42	192.42	192.42	192.42	189.86	20
2024-09-04	200.97	200.97	195.80	197.31	194.68	410
2024-09-03	203.74	203.74	199.65	199.87	197.20	114
2024-08-30	204.26	206.12	204.26	205.40	202.66	12
2024-08-29	202.55	207.32	202.55	207.32	204.55	552
2024-08-28	204.88	204.88	204.88	204.88	202.15	29
2024-08-27	206.17	206.17	206.03	206.08	203.33	4
2024-08-23	203.71	210.05	203.71	210.05	207.25	8
2024-08-22	205.00	205.74	202.78	202.78	200.08	81
2024-08-21	200.99	202.16	200.00	202.16	199.46	416
2024-08-20	198.57	198.57	197.14	197.14	194.51	52
2024-08-19	201.79	201.79	200.27	200.27	197.60	17
2024-08-16	201.47	202.10	199.61	201.84	199.15	59
2024-08-15	190.00	200.08	190.00	199.78	197.11	103

← NewerPage 8 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.