5 DAY PERFORMANCE
-1.00%
1 MONTH PERFORMANCE
-0.25%
3 MONTH PERFORMANCE
-2.98%
6 MONTH PERFORMANCE
+11.41%
YEAR-TO-DATE PERFORMANCE
+7.86%
1 YEAR PERFORMANCE
-5.67%
Applied Industrial Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $258.07 | $257.25 (-0.32%) | $259.70 | $255.12 | 301.86 K | $9.66 B |
| 12/05/2025 | $258.85 | $257.91 (-0.36%) | $259.70 | $255.88 | 221.85 K | $9.74 B |
| 12/04/2025 | $260.67 | $258.83 (-0.71%) | $262.92 | $258.65 | 261.02 K | $9.77 B |
| 12/03/2025 | $257.71 | $260.88 (1.23%) | $260.95 | $256.23 | 265.04 K | $9.85 B |
| 12/02/2025 | $257.61 | $257.32 (-0.11%) | $259.72 | $254.70 | 185.55 K | $9.72 B |
| 12/01/2025 | $256.62 | $256.44 (-0.07%) | $260.17 | $255.77 | 230.84 K | $9.68 B |
| 11/28/2025 | $258.44 | $258.82 (0.15%) | $259.56 | $256.68 | 131.80 K | $9.77 B |
| 11/26/2025 | $255.22 | $257.32 (0.82%) | $259.33 | $255.22 | 241.20 K | $9.72 B |
| 11/25/2025 | $250.55 | $255.78 (2.09%) | $256.35 | $249.39 | 282.61 K | $9.66 B |
| 11/24/2025 | $248.27 | $249.05 (0.31%) | $252.61 | $244.23 | 284.21 K | $9.40 B |
| 11/21/2025 | $243.52 | $248.92 (2.22%) | $252.38 | $243.02 | 308.80 K | $9.40 B |
| 11/20/2025 | $248.08 | $242.52 (-2.24%) | $253.63 | $242.48 | 284.60 K | $9.16 B |
| 11/19/2025 | $243.00 | $243.79 (0.33%) | $245.73 | $241.58 | 277.10 K | $9.20 B |
| 11/18/2025 | $239.33 | $242.61 (1.37%) | $243.47 | $239.04 | 251.01 K | $9.16 B |
| 11/17/2025 | $249.02 | $240.63 (-3.37%) | $249.72 | $238.72 | 221.94 K | $9.09 B |
| 11/14/2025 | $247.50 | $248.96 (0.59%) | $250.56 | $245.39 | 229.01 K | $9.40 B |
| 11/13/2025 | $255.34 | $250.89 (-1.74%) | $258.57 | $250.03 | 237.64 K | $9.47 B |
| 11/12/2025 | $256.64 | $256.26 (-0.15%) | $260.51 | $255.85 | 259.10 K | $9.68 B |
| 11/11/2025 | $259.68 | $255.53 (-1.6%) | $259.68 | $255.14 | 193.60 K | $9.65 B |
| 11/10/2025 | $259.74 | $259.74 (0%) | $262.93 | $258.20 | 214.72 K | $9.81 B |
| 11/07/2025 | $257.71 | $258.92 (0.47%) | $260.83 | $255.35 | 221.80 K | $9.78 B |
| 11/06/2025 | $260.00 | $259.66 (-0.13%) | $262.70 | $256.69 | 290.13 K | $9.80 B |
| 11/05/2025 | $255.66 | $257.90 (0.88%) | $260.11 | $253.00 | 361.74 K | $9.74 B |
| 11/04/2025 | $251.71 | $256.47 (1.89%) | $256.68 | $250.88 | 287.34 K | $9.68 B |
| 11/03/2025 | $256.21 | $253.33 (-1.12%) | $257.51 | $251.29 | 244.01 K | $9.56 B |
| 10/31/2025 | $255.95 | $257.09 (0.45%) | $257.92 | $253.38 | 301.12 K | $9.71 B |
| 10/30/2025 | $253.70 | $255.91 (0.87%) | $262.71 | $250.65 | 332.42 K | $9.66 B |
| 10/29/2025 | $256.06 | $254.10 (-0.77%) | $260.42 | $250.30 | 370.10 K | $9.59 B |
| 10/28/2025 | $251.97 | $258.03 (2.41%) | $266.44 | $247.50 | 341.83 K | $9.74 B |
| 10/27/2025 | $262.73 | $260.00 (-1.04%) | $263.20 | $258.93 | 237.42 K | $9.82 B |
| 10/24/2025 | $261.74 | $260.29 (-0.55%) | $263.30 | $259.83 | 256.64 K | $9.83 B |
| 10/23/2025 | $256.52 | $260.00 (1.36%) | $261.19 | $254.82 | 418.40 K | $9.88 B |
| 10/22/2025 | $259.15 | $253.50 (-2.18%) | $260.00 | $253.42 | 198.90 K | $9.64 B |
| 10/21/2025 | $248.59 | $258.78 (4.1%) | $259.95 | $248.59 | 394.23 K | $9.84 B |
| 10/20/2025 | $250.10 | $249.57 (-0.21%) | $251.69 | $247.71 | 179.81 K | $9.49 B |
| 10/17/2025 | $245.34 | $247.92 (1.05%) | $248.45 | $239.55 | 662.40 K | $9.42 B |
| 10/16/2025 | $249.12 | $244.84 (-1.72%) | $249.65 | $242.79 | 288.23 K | $9.31 B |
| 10/15/2025 | $252.05 | $247.97 (-1.62%) | $255.30 | $245.53 | 309.21 K | $9.42 B |
| 10/14/2025 | $244.44 | $252.95 (3.48%) | $256.36 | $238.34 | 220.40 K | $9.61 B |
| 10/13/2025 | $248.14 | $246.74 (-0.56%) | $250.66 | $246.74 | 148.23 K | $9.38 B |
| 10/10/2025 | $250.97 | $246.04 (-1.96%) | $252.73 | $244.99 | 234.90 K | $9.35 B |
| 10/09/2025 | $255.96 | $251.03 (-1.93%) | $256.40 | $248.84 | 389.00 K | $9.54 B |
| 10/08/2025 | $253.55 | $255.19 (0.65%) | $256.18 | $252.31 | 278.13 K | $9.70 B |
| 10/07/2025 | $260.49 | $252.74 (-2.98%) | $261.25 | $252.59 | 228.80 K | $9.61 B |
| 10/06/2025 | $260.81 | $259.04 (-0.68%) | $263.94 | $256.97 | 188.30 K | $9.85 B |
| 10/03/2025 | $260.38 | $258.41 (-0.76%) | $260.70 | $257.55 | 222.50 K | $9.82 B |
| 10/02/2025 | $258.37 | $259.16 (0.31%) | $260.61 | $256.82 | 232.00 K | $9.85 B |
| 10/01/2025 | $259.24 | $257.98 (-0.49%) | $261.46 | $257.28 | 156.60 K | $9.81 B |
| 09/30/2025 | $258.04 | $261.05 (1.17%) | $261.54 | $256.50 | 226.34 K | $9.92 B |
| 09/29/2025 | $262.46 | $258.44 (-1.53%) | $262.46 | $256.89 | 194.40 K | $9.82 B |
| 09/26/2025 | $260.57 | $261.43 (0.33%) | $263.42 | $259.83 | 115.14 K | $9.94 B |
| 09/25/2025 | $257.50 | $259.10 (0.62%) | $259.88 | $256.83 | 194.20 K | $9.85 B |
| 09/24/2025 | $264.34 | $259.37 (-1.88%) | $267.33 | $258.52 | 217.32 K | $9.86 B |
| 09/23/2025 | $266.34 | $264.90 (-0.54%) | $270.71 | $264.69 | 185.00 K | $10.07 B |
| 09/22/2025 | $260.30 | $265.48 (1.99%) | $266.49 | $259.99 | 184.60 K | $10.09 B |
| 09/19/2025 | $262.83 | $260.45 (-0.91%) | $263.13 | $257.52 | 588.80 K | $9.90 B |
| 09/18/2025 | $261.63 | $262.77 (0.44%) | $263.94 | $259.20 | 174.63 K | $9.99 B |
| 09/17/2025 | $262.51 | $259.50 (-1.15%) | $266.60 | $258.00 | 230.20 K | $9.86 B |
| 09/16/2025 | $264.46 | $262.58 (-0.71%) | $265.68 | $258.28 | 229.33 K | $9.98 B |
| 09/15/2025 | $263.59 | $262.83 (-0.29%) | $266.14 | $261.85 | 174.64 K | $9.99 B |
| 09/12/2025 | $269.22 | $263.19 (-2.24%) | $269.75 | $262.77 | 166.02 K | $10.00 B |
| 09/11/2025 | $265.18 | $269.68 (1.7%) | $270.08 | $263.96 | 256.35 K | $10.25 B |
| 09/10/2025 | $261.19 | $263.45 (0.87%) | $267.41 | $261.15 | 166.71 K | $10.01 B |
| 09/09/2025 | $264.60 | $261.61 (-1.13%) | $265.27 | $259.18 | 152.00 K | $9.94 B |
| 09/08/2025 | $265.55 | $266.22 (0.25%) | $266.96 | $263.22 | 197.10 K | $10.12 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.
