5 DAY PERFORMANCE
-19.11%
1 MONTH PERFORMANCE
-13.25%
3 MONTH PERFORMANCE
+2.68%
6 MONTH PERFORMANCE
+1.08%
YEAR-TO-DATE PERFORMANCE
+4.24%
1 YEAR PERFORMANCE
+15.52%
Applied Industrial Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $343.64 | $337.08 (-1.91%) | $343.64 | $333.73 | 467.42 K | $12.65 B |
| 06/25/2026 | $335.97 | $343.54 (2.25%) | $345.48 | $335.97 | 294.40 K | $12.89 B |
| 06/24/2026 | $331.97 | $333.78 (0.55%) | $338.26 | $330.10 | 304.52 K | $12.53 B |
| 06/23/2026 | $333.40 | $330.90 (-0.75%) | $335.59 | $329.01 | 250.21 K | $12.42 B |
| 06/22/2026 | $336.93 | $338.07 (0.34%) | $339.99 | $335.26 | 274.11 K | $12.69 B |
| 06/18/2026 | $333.38 | $337.96 (1.37%) | $340.37 | $333.38 | 485.80 K | $12.68 B |
| 06/17/2026 | $324.43 | $329.89 (1.68%) | $335.96 | $324.00 | 492.79 K | $12.38 B |
| 06/16/2026 | $319.42 | $324.38 (1.55%) | $327.00 | $318.82 | 426.61 K | $12.17 B |
| 06/15/2026 | $323.01 | $316.18 (-2.11%) | $323.03 | $316.05 | 491.72 K | $11.87 B |
| 06/12/2026 | $324.35 | $320.11 (-1.31%) | $324.83 | $316.76 | 310.43 K | $12.01 B |
| 06/11/2026 | $317.22 | $318.89 (0.53%) | $321.58 | $314.94 | 216.20 K | $11.97 B |
| 06/10/2026 | $323.13 | $314.08 (-2.8%) | $326.41 | $313.84 | 204.50 K | $11.79 B |
| 06/09/2026 | $318.34 | $322.81 (1.4%) | $324.34 | $316.12 | 225.95 K | $12.11 B |
| 06/08/2026 | $318.95 | $314.42 (-1.42%) | $318.95 | $312.95 | 221.50 K | $11.80 B |
| 06/05/2026 | $315.86 | $315.29 (-0.18%) | $316.33 | $311.79 | 200.13 K | $11.83 B |
| 06/04/2026 | $315.94 | $313.67 (-0.72%) | $315.94 | $311.27 | 207.00 K | $11.77 B |
| 06/03/2026 | $308.79 | $313.39 (1.49%) | $314.47 | $307.98 | 179.40 K | $11.76 B |
| 06/02/2026 | $302.40 | $308.31 (1.95%) | $308.58 | $301.91 | 144.92 K | $11.57 B |
| 06/01/2026 | $299.90 | $300.98 (0.36%) | $302.59 | $296.37 | 193.90 K | $11.29 B |
| 05/29/2026 | $307.14 | $303.81 (-1.08%) | $308.63 | $303.76 | 282.20 K | $11.40 B |
| 05/28/2026 | $310.37 | $308.53 (-0.59%) | $310.37 | $304.18 | 132.52 K | $11.58 B |
| 05/27/2026 | $312.63 | $312.65 (0.01%) | $314.97 | $308.95 | 281.12 K | $11.73 B |
| 05/26/2026 | $309.07 | $311.33 (0.73%) | $312.45 | $307.63 | 175.32 K | $11.68 B |
| 05/22/2026 | $307.17 | $307.10 (-0.02%) | $309.39 | $303.69 | 180.00 K | $11.52 B |
| 05/21/2026 | $305.01 | $305.66 (0.21%) | $307.09 | $299.36 | 172.80 K | $11.47 B |
| 05/20/2026 | $304.08 | $306.25 (0.71%) | $307.82 | $299.69 | 178.00 K | $11.49 B |
| 05/19/2026 | $302.92 | $302.64 (-0.09%) | $303.27 | $295.83 | 245.45 K | $11.36 B |
| 05/18/2026 | $307.37 | $305.22 (-0.7%) | $310.15 | $304.56 | 182.70 K | $11.45 B |
| 05/15/2026 | $313.36 | $307.17 (-1.98%) | $313.52 | $305.51 | 186.13 K | $11.53 B |
| 05/14/2026 | $313.89 | $315.72 (0.58%) | $316.94 | $311.26 | 179.20 K | $11.85 B |
| 05/13/2026 | $313.77 | $310.87 (-0.92%) | $314.35 | $307.36 | 210.90 K | $11.67 B |
| 05/12/2026 | $311.58 | $313.70 (0.68%) | $314.55 | $308.01 | 353.51 K | $11.77 B |
| 05/11/2026 | $309.31 | $310.55 (0.4%) | $311.82 | $307.43 | 167.04 K | $11.65 B |
| 05/08/2026 | $311.13 | $308.87 (-0.73%) | $311.65 | $307.62 | 147.14 K | $11.59 B |
| 05/07/2026 | $315.50 | $310.37 (-1.63%) | $317.10 | $308.57 | 221.40 K | $11.65 B |
| 05/06/2026 | $309.78 | $315.39 (1.81%) | $316.46 | $307.82 | 455.43 K | $11.84 B |
| 05/05/2026 | $305.34 | $305.48 (0.05%) | $308.06 | $303.75 | 161.23 K | $11.46 B |
| 05/04/2026 | $299.41 | $303.99 (1.53%) | $306.35 | $299.41 | 352.83 K | $11.41 B |
| 05/01/2026 | $306.87 | $302.99 (-1.26%) | $306.87 | $300.04 | 212.81 K | $11.37 B |
| 04/30/2026 | $297.01 | $305.75 (2.94%) | $306.65 | $295.09 | 347.54 K | $11.47 B |
| 04/29/2026 | $302.38 | $296.57 (-1.92%) | $305.62 | $295.91 | 448.50 K | $11.13 B |
| 04/28/2026 | $299.61 | $301.24 (0.54%) | $309.67 | $296.31 | 591.90 K | $11.30 B |
| 04/27/2026 | $294.40 | $298.10 (1.26%) | $300.42 | $291.56 | 382.02 K | $11.19 B |
| 04/24/2026 | $293.25 | $293.35 (0.03%) | $295.24 | $291.96 | 212.54 K | $11.01 B |
| 04/23/2026 | $292.29 | $294.40 (0.72%) | $296.13 | $290.00 | 184.30 K | $11.05 B |
| 04/22/2026 | $295.35 | $289.82 (-1.87%) | $295.97 | $287.80 | 177.00 K | $10.88 B |
| 04/21/2026 | $294.62 | $293.59 (-0.35%) | $297.28 | $291.63 | 174.53 K | $11.02 B |
| 04/20/2026 | $292.18 | $293.92 (0.6%) | $294.14 | $290.22 | 222.62 K | $11.03 B |
| 04/17/2026 | $288.05 | $291.03 (1.03%) | $294.77 | $287.09 | 336.03 K | $10.92 B |
| 04/16/2026 | $284.30 | $284.39 (0.03%) | $288.36 | $283.45 | 205.45 K | $10.67 B |
| 04/15/2026 | $290.69 | $284.56 (-2.11%) | $291.82 | $284.17 | 281.65 K | $10.68 B |
| 04/14/2026 | $293.11 | $292.01 (-0.38%) | $294.81 | $290.77 | 197.90 K | $10.96 B |
| 04/13/2026 | $287.27 | $293.26 (2.09%) | $294.35 | $286.67 | 359.80 K | $11.01 B |
| 04/10/2026 | $286.93 | $289.01 (0.72%) | $290.61 | $285.59 | 256.70 K | $10.85 B |
| 04/09/2026 | $279.84 | $286.41 (2.35%) | $288.00 | $276.24 | 348.73 K | $10.75 B |
| 04/08/2026 | $282.07 | $280.74 (-0.47%) | $287.56 | $279.54 | 492.60 K | $10.54 B |
| 04/07/2026 | $268.42 | $272.54 (1.53%) | $273.89 | $266.60 | 245.49 K | $10.23 B |
| 04/06/2026 | $266.48 | $269.55 (1.15%) | $269.66 | $263.28 | 130.90 K | $10.12 B |
| 04/02/2026 | $264.70 | $267.12 (0.91%) | $273.25 | $262.17 | 195.63 K | $10.02 B |
| 04/01/2026 | $267.43 | $269.36 (0.72%) | $271.03 | $266.35 | 274.90 K | $10.11 B |
| 03/31/2026 | $262.19 | $265.32 (1.19%) | $268.36 | $260.13 | 244.40 K | $9.96 B |
| 03/30/2026 | $262.56 | $258.01 (-1.73%) | $264.15 | $256.25 | 227.23 K | $9.68 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
