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 |
| 2026-09-18 | 318.71 | 318.71 | 313.38 | 313.38 | 313.38 | 115 |
| 2026-09-17 | 315.75 | 323.95 | 315.75 | 316.97 | 316.97 | 1,919 |
| 2026-09-16 | 328.00 | 328.00 | 317.20 | 317.20 | 317.20 | 0 |
| 2026-09-15 | 316.97 | 318.09 | 315.92 | 317.14 | 317.14 | 2 |
| 2026-09-14 | 320.27 | 321.61 | 317.41 | 317.78 | 317.78 | 160 |
| 2026-09-11 | 319.32 | 322.72 | 319.32 | 322.72 | 322.72 | 5 |
| 2026-09-10 | 324.85 | 328.00 | 318.01 | 320.01 | 320.01 | 3,404 |
| 2026-09-09 | 322.79 | 325.09 | 322.50 | 324.88 | 324.88 | 162 |
| 2026-09-08 | 326.91 | 328.00 | 322.36 | 326.09 | 326.09 | 5 |
| 2026-09-04 | 325.00 | 325.73 | 319.95 | 322.94 | 322.94 | 11 |
| 2026-09-03 | 321.48 | 323.65 | 316.35 | 319.97 | 319.97 | 97 |
| 2026-09-02 | 324.94 | 324.94 | 315.01 | 320.35 | 320.35 | 41 |
| 2026-09-01 | 319.32 | 325.00 | 318.29 | 320.61 | 320.61 | 7 |
| 2026-08-31 | 330.34 | 330.34 | 318.67 | 320.42 | 320.42 | 34 |
| 2026-08-28 | 337.01 | 339.01 | 319.13 | 320.27 | 320.27 | 35 |
| 2026-08-27 | 344.24 | 344.24 | 338.22 | 339.10 | 339.10 | 2 |
| 2026-08-26 | 337.96 | 343.25 | 335.00 | 341.19 | 341.19 | 2 |
| 2026-08-25 | 344.00 | 344.00 | 336.79 | 336.82 | 336.82 | 723 |
| 2026-08-24 | 335.01 | 347.41 | 335.01 | 338.35 | 338.35 | 755 |
| 2026-08-21 | 344.60 | 345.11 | 337.27 | 340.53 | 340.53 | 11 |
| 2026-08-20 | 342.00 | 346.90 | 338.71 | 338.71 | 338.71 | 29 |
| 2026-08-19 | 360.22 | 360.22 | 346.77 | 348.57 | 348.57 | 3 |
| 2026-08-18 | 357.50 | 357.50 | 352.52 | 354.11 | 354.11 | 13 |
| 2026-08-17 | 357.41 | 369.40 | 357.41 | 358.76 | 358.76 | 32 |
| 2026-08-14 | 360.00 | 362.71 | 355.54 | 361.27 | 361.27 | 6 |
| 2026-08-13 | 358.58 | 366.05 | 351.26 | 354.74 | 354.74 | 201 |
| 2026-08-12 | 351.26 | 355.46 | 350.71 | 352.88 | 352.37 | 71 |
| 2026-08-11 | 357.90 | 363.36 | 355.97 | 358.44 | 357.92 | 86 |
| 2026-08-10 | 363.84 | 364.06 | 358.04 | 359.32 | 358.80 | 9 |
| 2026-08-07 | 359.37 | 363.67 | 357.32 | 360.69 | 360.17 | 4 |
| 2026-08-06 | 361.79 | 361.79 | 354.04 | 359.64 | 359.12 | 20 |
| 2026-08-05 | 360.00 | 363.38 | 355.25 | 357.09 | 356.57 | 118 |
| 2026-08-04 | 357.84 | 358.99 | 346.02 | 356.20 | 355.69 | 24 |
| 2026-08-03 | 351.99 | 351.99 | 340.00 | 350.14 | 349.63 | 14 |
| 2026-07-31 | 348.84 | 348.84 | 339.36 | 343.49 | 342.99 | 37 |
| 2026-07-30 | 340.54 | 341.05 | 332.30 | 336.43 | 335.94 | 10 |
| 2026-07-29 | 350.80 | 351.08 | 331.90 | 334.36 | 333.88 | 199 |
| 2026-07-28 | 342.48 | 357.17 | 342.48 | 346.88 | 346.38 | 2 |
Page 1 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.