Applied Industrial Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	199.36	199.36	198.21	198.21	195.20	39
2024-08-13	194.15	194.15	194.15	194.15	191.20	2
2024-08-12	196.69	196.69	194.07	194.10	191.16	172
2024-08-09	195.66	197.69	195.66	197.69	194.69	18
2024-08-07	198.06	199.58	194.91	194.97	192.01	272
2024-08-06	193.95	196.94	192.56	196.94	193.95	20
2024-08-05	188.17	193.02	188.17	192.49	189.57	122
2024-08-02	199.28	200.09	194.29	198.81	195.79	151
2024-08-01	215.87	217.53	205.19	205.71	202.59	323
2024-07-31	218.17	220.16	218.17	218.61	215.29	6
2024-07-30	217.06	218.19	215.82	216.73	213.44	16
2024-07-29	215.67	222.86	214.62	215.83	212.56	110
2024-07-26	214.21	216.26	211.86	216.26	212.98	123
2024-07-25	208.68	212.14	208.68	211.90	208.68	136
2024-07-24	208.06	208.06	207.95	207.95	204.79	14
2024-07-23	206.27	210.26	206.27	209.57	206.39	150
2024-07-22	204.02	204.85	204.02	204.85	201.74	33
2024-07-19	205.77	205.77	202.58	202.58	199.50	94
2024-07-18	206.68	210.69	206.68	209.05	205.88	1
2024-07-17	208.91	210.75	208.06	210.14	206.95	139
2024-07-16	208.01	211.06	204.37	211.02	207.82	286
2024-07-15	195.47	201.79	194.23	201.77	198.71	98
2024-07-12	194.53	194.87	193.68	193.68	190.74	77
2024-07-11	189.98	191.41	189.98	191.19	188.29	27
2024-07-09	186.92	187.96	185.38	185.86	183.04	377
2024-07-08	194.33	194.33	190.61	190.73	187.84	4
2024-07-05	187.46	190.33	187.46	190.33	187.44	1
2024-07-03	192.19	192.24	191.38	191.38	188.47	10
2024-07-02	185.23	190.78	185.23	190.78	187.89	2
2024-07-01	195.58	195.58	191.17	191.23	188.33	209
2024-06-28	196.58	196.58	192.95	193.51	190.57	68
2024-06-27	192.34	193.17	192.34	192.69	189.77	141
2024-06-26	190.31	190.68	190.31	190.68	187.78	13
2024-06-25	189.15	189.15	189.15	189.15	186.28	1
2024-06-18	184.95	187.98	184.95	187.91	185.06	56
2024-06-17	182.76	185.71	182.76	185.71	182.89	226
2024-06-14	186.95	188.74	183.39	183.39	180.61	3
2024-06-13	187.63	188.03	187.17	188.03	185.18	154
2024-06-12	192.97	193.83	192.43	192.43	189.51	114
2024-06-11	185.06	185.06	185.06	185.06	182.25	200
2024-06-10	190.03	190.03	186.81	186.81	183.98	272
2024-06-07	187.33	188.20	187.33	187.54	184.70	44
2024-06-05	188.16	188.16	188.13	188.13	185.28	16
2024-06-04	185.36	186.99	184.69	184.69	181.89	26
2024-06-03	194.67	194.67	187.32	187.32	184.48	3
2024-05-31	190.56	190.56	190.42	190.42	187.54	130
2024-05-30	186.89	192.23	186.89	192.23	189.32	17
2024-05-29	193.06	195.02	193.06	195.02	192.06	23
2024-05-28	196.12	196.92	196.12	196.22	193.24	93
2024-05-24	195.55	197.88	195.55	196.00	193.03	13
2024-05-23	196.84	196.84	194.24	194.24	191.30	263
2024-05-21	200.18	200.18	198.70	200.00	196.97	21
2024-05-20	197.00	200.63	194.95	200.53	197.49	104
2024-05-17	197.32	197.32	195.34	195.34	192.38	117
2024-05-16	199.00	199.82	197.38	197.38	194.39	44
2024-05-15	196.60	198.32	196.60	198.07	195.07	480
2024-05-14	192.45	195.11	192.45	195.11	192.15	1
2024-05-13	197.20	198.83	195.51	196.04	192.70	28
2024-05-10	197.69	197.69	196.26	197.03	193.67	57
2024-05-09	194.84	194.84	194.64	194.84	191.52	10

← NewerPage 9 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.