5 DAY PERFORMANCE
-22.07%
1 MONTH PERFORMANCE
-17.61%
3 MONTH PERFORMANCE
-17.01%
6 MONTH PERFORMANCE
-6.55%
YEAR-TO-DATE PERFORMANCE
+4.24%
1 YEAR PERFORMANCE
+6.62%
Applied Industrial Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $332.76 | $335.04 (0.69%) | $335.22 | $330.79 | 16.63 K | |
| 10/08/2026 | $334.30 | $332.12 (-0.65%) | $335.22 | $329.90 | 196.87 K | $12.41 B |
| 10/07/2026 | $340.81 | $334.58 (-1.83%) | $342.17 | $332.99 | 206.53 K | $12.51 B |
| 10/06/2026 | $347.42 | $344.99 (-0.7%) | $349.79 | $344.58 | 263.90 K | $12.89 B |
| 10/05/2026 | $342.85 | $345.79 (0.86%) | $352.01 | $341.54 | 318.20 K | $12.92 B |
| 10/02/2026 | $343.95 | $343.45 (-0.15%) | $348.18 | $338.57 | 268.21 K | $12.84 B |
| 10/01/2026 | $331.26 | $339.39 (2.45%) | $339.86 | $330.42 | 188.53 K | $12.69 B |
| 09/30/2026 | $336.99 | $332.29 (-1.39%) | $337.57 | $332.00 | 321.04 K | $12.42 B |
| 09/29/2026 | $337.42 | $336.15 (-0.38%) | $340.66 | $332.97 | 194.01 K | $12.56 B |
| 09/28/2026 | $332.07 | $337.42 (1.61%) | $339.21 | $331.83 | 232.04 K | $12.61 B |
| 09/25/2026 | $331.79 | $333.39 (0.48%) | $334.35 | $330.81 | 172.50 K | $12.46 B |
| 09/24/2026 | $332.97 | $332.02 (-0.29%) | $335.82 | $329.71 | 173.90 K | $12.41 B |
| 09/23/2026 | $329.39 | $333.47 (1.24%) | $334.86 | $329.39 | 239.45 K | $12.46 B |
| 09/22/2026 | $323.62 | $329.79 (1.91%) | $330.24 | $320.12 | 358.30 K | $12.33 B |
| 09/21/2026 | $318.02 | $320.39 (0.75%) | $324.39 | $314.44 | 299.01 K | $11.98 B |
| 09/18/2026 | $320.35 | $321.84 (0.47%) | $321.94 | $313.14 | 974.20 K | $12.03 B |
| 09/17/2026 | $320.71 | $316.98 (-1.16%) | $320.71 | $313.63 | 242.81 K | $11.85 B |
| 09/16/2026 | $317.73 | $315.11 (-0.82%) | $321.75 | $312.25 | 363.27 K | $11.78 B |
| 09/15/2026 | $321.67 | $315.82 (-1.82%) | $321.67 | $314.27 | 222.75 K | $11.80 B |
| 09/14/2026 | $321.74 | $319.21 (-0.79%) | $321.75 | $316.75 | 217.74 K | $11.93 B |
| 09/11/2026 | $322.20 | $323.78 (0.49%) | $324.16 | $319.79 | 231.24 K | $12.10 B |
| 09/10/2026 | $322.90 | $318.58 (-1.34%) | $322.90 | $316.01 | 225.27 K | $11.91 B |
| 09/09/2026 | $326.66 | $324.85 (-0.55%) | $327.01 | $322.06 | 258.15 K | $12.14 B |
| 09/08/2026 | $325.57 | $326.66 (0.33%) | $327.73 | $321.65 | 365.34 K | $12.21 B |
| 09/04/2026 | $319.18 | $325.57 (2%) | $326.24 | $319.08 | 199.18 K | $12.17 B |
| 09/03/2026 | $321.48 | $322.46 (0.3%) | $322.59 | $314.85 | 254.10 K | $12.05 B |
| 09/02/2026 | $319.54 | $319.45 (-0.03%) | $323.01 | $315.77 | 230.60 K | $11.94 B |
| 09/01/2026 | $322.37 | $319.11 (-1.01%) | $324.00 | $317.88 | 341.60 K | $11.93 B |
| 08/31/2026 | $322.48 | $323.98 (0.47%) | $324.76 | $318.67 | 370.00 K | $12.11 B |
| 08/28/2026 | $340.68 | $322.22 (-5.42%) | $340.96 | $318.27 | 511.03 K | $12.04 B |
| 08/27/2026 | $340.00 | $338.39 (-0.47%) | $340.78 | $336.28 | 208.34 K | $12.65 B |
| 08/26/2026 | $337.96 | $342.44 (1.33%) | $343.71 | $336.70 | 204.60 K | $12.80 B |
| 08/25/2026 | $342.69 | $335.64 (-2.06%) | $343.34 | $335.19 | 201.62 K | $12.55 B |
| 08/24/2026 | $341.61 | $338.75 (-0.84%) | $344.50 | $336.42 | 195.43 K | $12.66 B |
| 08/21/2026 | $342.96 | $341.62 (-0.39%) | $342.96 | $339.27 | 211.75 K | $12.77 B |
| 08/20/2026 | $343.82 | $340.34 (-1.01%) | $345.38 | $337.80 | 222.60 K | $12.72 B |
| 08/19/2026 | $356.59 | $346.19 (-2.92%) | $356.59 | $346.10 | 345.53 K | $12.94 B |
| 08/18/2026 | $357.97 | $354.35 (-1.01%) | $357.97 | $352.69 | 296.52 K | $13.24 B |
| 08/17/2026 | $358.33 | $358.78 (0.13%) | $361.38 | $355.79 | 327.22 K | $13.41 B |
| 08/14/2026 | $359.85 | $361.95 (0.58%) | $365.27 | $356.95 | 391.90 K | $13.53 B |
| 08/13/2026 | $365.95 | $357.62 (-2.28%) | $374.80 | $350.86 | 479.56 K | $13.37 B |
| 08/12/2026 | $354.20 | $352.29 (-0.54%) | $356.15 | $349.62 | 336.80 K | $13.17 B |
| 08/11/2026 | $359.97 | $352.35 (-2.12%) | $363.59 | $352.34 | 251.54 K | $13.17 B |
| 08/10/2026 | $360.25 | $357.80 (-0.68%) | $361.72 | $357.73 | 205.00 K | $13.37 B |
| 08/07/2026 | $359.36 | $359.90 (0.15%) | $361.12 | $356.28 | 129.50 K | $13.51 B |
| 08/06/2026 | $360.00 | $358.91 (-0.3%) | $361.93 | $356.79 | 136.00 K | $13.47 B |
| 08/05/2026 | $358.87 | $358.14 (-0.2%) | $362.93 | $356.31 | 297.37 K | $13.44 B |
| 08/04/2026 | $351.82 | $356.89 (1.44%) | $359.05 | $347.22 | 283.00 K | $13.39 B |
| 08/03/2026 | $345.36 | $351.90 (1.89%) | $351.96 | $345.36 | 164.91 K | $13.21 B |
| 07/31/2026 | $345.82 | $345.21 (-0.18%) | $346.63 | $337.48 | 212.50 K | $12.95 B |
| 07/30/2026 | $341.06 | $339.85 (-0.35%) | $341.19 | $331.42 | 259.70 K | $12.75 B |
| 07/29/2026 | $344.88 | $334.36 (-3.05%) | $344.88 | $331.92 | 245.60 K | $12.55 B |
| 07/28/2026 | $350.22 | $348.04 (-0.62%) | $352.76 | $345.51 | 296.04 K | $13.06 B |
| 07/27/2026 | $347.88 | $349.31 (0.41%) | $349.89 | $344.43 | 231.63 K | $13.11 B |
| 07/24/2026 | $343.47 | $347.06 (1.05%) | $348.09 | $339.77 | 225.51 K | $13.02 B |
| 07/23/2026 | $340.15 | $344.08 (1.16%) | $346.65 | $340.15 | 252.51 K | $12.91 B |
| 07/22/2026 | $340.90 | $341.44 (0.16%) | $345.38 | $338.53 | 213.05 K | $12.81 B |
| 07/21/2026 | $340.06 | $341.13 (0.31%) | $342.23 | $333.20 | 235.20 K | $12.80 B |
| 07/20/2026 | $339.15 | $335.94 (-0.95%) | $339.64 | $333.45 | 281.15 K | $12.61 B |
| 07/17/2026 | $325.75 | $336.41 (3.27%) | $336.80 | $325.75 | 671.60 K | $12.62 B |
| 07/16/2026 | $330.21 | $332.13 (0.58%) | $333.34 | $325.88 | 288.73 K | $12.46 B |
| 07/15/2026 | $324.84 | $327.65 (0.87%) | $327.91 | $321.76 | 308.50 K | $12.30 B |
| 07/14/2026 | $333.41 | $327.49 (-1.78%) | $335.78 | $327.20 | 274.12 K | $12.29 B |
| 07/13/2026 | $328.93 | $329.35 (0.13%) | $335.19 | $326.38 | 272.10 K | $12.36 B |
| 07/10/2026 | $322.40 | $331.15 (2.71%) | $332.37 | $322.40 | 281.70 K | $12.43 B |
| 07/09/2026 | $318.56 | $322.49 (1.23%) | $324.08 | $317.18 | 251.00 K | $12.10 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.
