5 DAY PERFORMANCE
+8.51%
1 MONTH PERFORMANCE
-4.02%
3 MONTH PERFORMANCE
-6.87%
6 MONTH PERFORMANCE
+23.54%
YEAR-TO-DATE PERFORMANCE
+4.22%
1 YEAR PERFORMANCE
+34.72%
Applied Industrial Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $228.75 | $225.58 (-1.39%) | $230.90 | $224.55 | 215,058 | $8.64 B |
| 03/11/2025 | $226.77 | $226.30 (-0.21%) | $230.41 | $222.54 | 295,925 | $8.70 B |
| 03/10/2025 | $226.83 | $227.75 (0.41%) | $231.74 | $224.47 | 438,005 | $8.75 B |
| 03/07/2025 | $228.10 | $230.01 (0.84%) | $231.03 | $222.21 | 435,600 | $8.84 B |
| 03/06/2025 | $228.61 | $229.00 (0.17%) | $233.25 | $228.06 | 282,009 | $8.80 B |
| 03/05/2025 | $231.26 | $232.78 (0.66%) | $232.85 | $227.73 | 433,500 | $8.95 B |
| 03/04/2025 | $235.35 | $229.86 (-2.33%) | $236.50 | $226.61 | 618,300 | $8.83 B |
| 03/03/2025 | $252.24 | $240.30 (-4.73%) | $253.16 | $238.59 | 290,500 | $9.23 B |
| 02/28/2025 | $245.19 | $250.58 (2.2%) | $251.14 | $241.58 | 294,120 | $9.63 B |
| 02/27/2025 | $246.08 | $244.68 (-0.57%) | $249.97 | $244.30 | 177,785 | $9.40 B |
| 02/26/2025 | $250.41 | $245.08 (-2.13%) | $251.34 | $244.63 | 269,803 | $9.42 B |
| 02/25/2025 | $244.65 | $247.59 (1.2%) | $249.26 | $243.51 | 270,324 | $9.51 B |
| 02/24/2025 | $246.64 | $245.50 (-0.46%) | $247.80 | $243.45 | 340,142 | $9.43 B |
| 02/21/2025 | $265.95 | $245.71 (-7.61%) | $265.95 | $245.56 | 385,500 | $9.44 B |
| 02/20/2025 | $264.64 | $263.82 (-0.31%) | $265.95 | $261.23 | 245,938 | $10.14 B |
| 02/19/2025 | $266.14 | $266.00 (-0.05%) | $267.07 | $262.17 | 205,642 | $10.22 B |
| 02/18/2025 | $265.70 | $269.18 (1.31%) | $269.69 | $265.02 | 217,234 | $10.34 B |
| 02/14/2025 | $263.11 | $265.34 (0.85%) | $265.46 | $261.76 | 154,801 | $10.20 B |
| 02/13/2025 | $261.57 | $263.14 (0.6%) | $263.96 | $260.14 | 191,520 | $10.11 B |
| 02/12/2025 | $257.79 | $260.03 (0.87%) | $261.83 | $256.92 | 155,100 | $9.99 B |
| 02/11/2025 | $262.68 | $262.50 (-0.07%) | $264.53 | $260.15 | 243,900 | $10.09 B |
| 02/10/2025 | $263.60 | $263.91 (0.12%) | $265.53 | $261.71 | 197,832 | $10.14 B |
| 02/07/2025 | $267.84 | $262.24 (-2.09%) | $268.49 | $261.12 | 227,429 | $10.08 B |
| 02/06/2025 | $265.49 | $267.72 (0.84%) | $268.26 | $264.60 | 289,437 | $10.29 B |
| 02/05/2025 | $262.21 | $264.91 (1.03%) | $265.88 | $259.78 | 260,000 | $10.18 B |
| 02/04/2025 | $259.54 | $260.06 (0.2%) | $261.06 | $256.77 | 336,244 | $9.99 B |
| 02/03/2025 | $254.44 | $258.46 (1.58%) | $259.94 | $252.01 | 281,118 | $9.93 B |
| 01/31/2025 | $262.30 | $260.03 (-0.87%) | $263.57 | $258.25 | 626,840 | $9.99 B |
| 01/30/2025 | $258.83 | $263.62 (1.85%) | $264.58 | $256.87 | 271,300 | $10.13 B |
| 01/29/2025 | $249.58 | $254.46 (1.96%) | $264.60 | $249.58 | 551,965 | $9.78 B |
| 01/28/2025 | $253.16 | $252.22 (-0.37%) | $258.25 | $250.83 | 358,400 | $9.69 B |
| 01/27/2025 | $256.88 | $251.30 (-2.17%) | $258.35 | $250.13 | 335,108 | $9.66 B |
| 01/24/2025 | $260.54 | $260.66 (0.05%) | $262.14 | $258.24 | 174,613 | $10.01 B |
| 01/23/2025 | $260.88 | $261.52 (0.25%) | $262.84 | $259.04 | 289,900 | $10.04 B |
| 01/22/2025 | $264.27 | $261.72 (-0.96%) | $264.94 | $261.37 | 186,800 | $10.05 B |
| 01/21/2025 | $260.18 | $263.33 (1.21%) | $264.07 | $259.57 | 200,002 | $10.11 B |
| 01/17/2025 | $258.09 | $257.39 (-0.27%) | $259.93 | $254.26 | 324,848 | $9.88 B |
| 01/16/2025 | $254.07 | $255.54 (0.58%) | $256.82 | $253.04 | 225,011 | $9.81 B |
| 01/15/2025 | $259.17 | $253.10 (-2.34%) | $260.00 | $251.12 | 265,621 | $9.72 B |
| 01/14/2025 | $251.01 | $253.34 (0.93%) | $254.14 | $249.87 | 227,557 | $9.73 B |
| 01/13/2025 | $242.93 | $248.50 (2.29%) | $248.99 | $239.86 | 291,312 | $9.54 B |
| 01/10/2025 | $244.53 | $244.80 (0.11%) | $247.77 | $243.66 | 363,702 | $9.40 B |
| 01/08/2025 | $246.70 | $248.92 (0.9%) | $249.29 | $243.92 | 262,649 | $9.56 B |
| 01/07/2025 | $249.86 | $248.35 (-0.6%) | $256.09 | $245.86 | 872,005 | $9.54 B |
| 01/06/2025 | $246.15 | $249.58 (1.39%) | $250.57 | $245.03 | 588,973 | $9.58 B |
| 01/03/2025 | $239.94 | $245.03 (2.12%) | $245.48 | $238.66 | 247,000 | $9.41 B |
| 01/02/2025 | $242.84 | $238.61 (-1.74%) | $244.95 | $237.65 | 427,503 | $9.16 B |
| 12/31/2024 | $239.29 | $239.47 (0.08%) | $241.07 | $238.95 | 195,235 | $9.20 B |
| 12/30/2024 | $239.55 | $238.66 (-0.37%) | $241.32 | $235.58 | 184,500 | $9.16 B |
| 12/27/2024 | $242.65 | $241.55 (-0.45%) | $244.23 | $239.76 | 165,808 | $9.28 B |
| 12/26/2024 | $241.26 | $244.44 (1.32%) | $244.91 | $241.05 | 164,227 | $9.39 B |
| 12/24/2024 | $241.00 | $243.51 (1.04%) | $243.88 | $240.51 | 60,645 | $9.35 B |
| 12/23/2024 | $239.52 | $241.10 (0.66%) | $242.98 | $238.22 | 278,622 | $9.26 B |
| 12/20/2024 | $240.93 | $240.58 (-0.15%) | $244.94 | $239.47 | 1.03 M | $9.24 B |
| 12/19/2024 | $247.71 | $243.45 (-1.72%) | $250.40 | $242.91 | 335,524 | $9.35 B |
| 12/18/2024 | $255.10 | $244.46 (-4.17%) | $256.34 | $243.10 | 388,700 | $9.39 B |
| 12/17/2024 | $257.29 | $254.29 (-1.17%) | $258.20 | $252.73 | 513,613 | $9.76 B |
| 12/16/2024 | $261.33 | $258.83 (-0.96%) | $261.33 | $258.24 | 412,258 | $9.94 B |
| 12/13/2024 | $266.76 | $262.07 (-1.76%) | $267.89 | $262.01 | 309,753 | $10.06 B |
| 12/12/2024 | $271.01 | $268.00 (-1.11%) | $271.01 | $266.65 | 220,705 | $10.29 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.
