Applied Industrial Technologies Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	338.00	338.00	326.62	330.82	330.82	0
2026-10-19	329.69	339.99	329.69	331.14	331.14	1
2026-10-16	339.99	339.99	331.37	331.37	331.37	2
2026-10-15	339.01	342.30	327.67	332.71	332.71	70
2026-10-14	329.43	335.85	329.43	332.08	332.08	22
2026-10-13	335.39	347.80	331.52	331.52	331.52	33
2026-10-12	334.60	343.63	330.74	338.46	338.46	3
2026-10-09	337.62	337.62	333.40	336.22	336.22	0
2026-10-08	330.40	339.99	327.06	331.48	331.48	11
2026-10-07	338.00	343.45	333.60	335.97	335.97	506
2026-10-06	352.81	352.81	343.15	348.44	348.44	7
2026-10-05	347.94	351.93	341.52	351.93	351.93	10
2026-10-02	345.15	347.88	340.37	345.74	345.74	10
2026-10-01	334.54	338.50	330.00	338.50	338.50	3
2026-09-30	330.00	335.77	330.00	334.75	334.75	7
2026-09-29	339.18	339.18	334.43	334.43	334.43	23
2026-09-28	326.90	337.71	326.90	337.71	337.71	9
2026-09-25	329.15	335.35	329.15	333.80	333.80	4
2026-09-24	328.28	335.19	328.28	333.09	333.09	2
2026-09-23	326.50	333.98	326.50	333.53	333.53	5
2026-09-22	323.37	329.41	317.10	328.68	328.68	38
2026-09-21	327.63	328.00	318.75	319.52	319.52	3

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.