5 DAY PERFORMANCE
-13.35%
1 MONTH PERFORMANCE
-8.73%
3 MONTH PERFORMANCE
-4.36%
6 MONTH PERFORMANCE
+6.68%
YEAR-TO-DATE PERFORMANCE
+4.24%
1 YEAR PERFORMANCE
+15.32%
Applied Industrial Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $313.77 | $310.87 (-0.92%) | $314.35 | $307.36 | 199.53 K | $11.65 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 | $11.09 B |
| 04/22/2026 | $295.35 | $289.82 (-1.87%) | $295.97 | $287.80 | 177.00 K | $10.92 B |
| 04/21/2026 | $294.62 | $293.59 (-0.35%) | $297.28 | $291.63 | 174.53 K | $11.06 B |
| 04/20/2026 | $292.18 | $293.92 (0.6%) | $294.14 | $290.22 | 222.62 K | $11.07 B |
| 04/17/2026 | $288.05 | $291.03 (1.03%) | $294.77 | $287.09 | 336.03 K | $10.96 B |
| 04/16/2026 | $284.30 | $284.39 (0.03%) | $288.36 | $283.45 | 205.45 K | $10.71 B |
| 04/15/2026 | $290.69 | $284.56 (-2.11%) | $291.82 | $284.17 | 281.65 K | $10.72 B |
| 04/14/2026 | $293.11 | $292.01 (-0.38%) | $294.81 | $290.77 | 197.90 K | $11.00 B |
| 04/13/2026 | $287.27 | $293.26 (2.09%) | $294.35 | $286.67 | 359.80 K | $11.05 B |
| 04/10/2026 | $286.93 | $289.01 (0.72%) | $290.61 | $285.59 | 256.70 K | $10.89 B |
| 04/09/2026 | $279.84 | $286.41 (2.35%) | $288.00 | $276.24 | 348.73 K | $10.79 B |
| 04/08/2026 | $282.07 | $280.74 (-0.47%) | $287.56 | $279.54 | 492.60 K | $10.58 B |
| 04/07/2026 | $268.42 | $272.54 (1.53%) | $273.89 | $266.60 | 245.49 K | $10.27 B |
| 04/06/2026 | $266.48 | $269.55 (1.15%) | $269.66 | $263.28 | 130.90 K | $10.16 B |
| 04/02/2026 | $264.70 | $267.12 (0.91%) | $273.25 | $262.17 | 195.63 K | $10.06 B |
| 04/01/2026 | $267.43 | $269.36 (0.72%) | $271.03 | $266.35 | 274.90 K | $10.15 B |
| 03/31/2026 | $262.19 | $265.32 (1.19%) | $268.36 | $260.13 | 244.40 K | $10.00 B |
| 03/30/2026 | $262.56 | $258.01 (-1.73%) | $264.15 | $256.25 | 227.23 K | $9.72 B |
| 03/27/2026 | $263.00 | $260.67 (-0.89%) | $263.00 | $255.10 | 246.90 K | $9.82 B |
| 03/26/2026 | $266.17 | $260.51 (-2.13%) | $266.25 | $259.19 | 278.00 K | $9.81 B |
| 03/25/2026 | $267.38 | $266.00 (-0.52%) | $269.30 | $262.35 | 317.41 K | $10.02 B |
| 03/24/2026 | $260.37 | $264.14 (1.45%) | $269.14 | $258.21 | 413.45 K | $9.95 B |
| 03/23/2026 | $261.00 | $262.23 (0.47%) | $268.79 | $257.95 | 495.55 K | $9.88 B |
| 03/20/2026 | $256.07 | $253.77 (-0.9%) | $257.39 | $250.90 | 1.10 M | $9.56 B |
| 03/19/2026 | $256.26 | $256.58 (0.12%) | $258.39 | $251.97 | 402.80 K | $9.67 B |
| 03/18/2026 | $260.30 | $258.51 (-0.69%) | $264.96 | $258.50 | 342.82 K | $9.74 B |
| 03/17/2026 | $259.41 | $261.37 (0.76%) | $263.03 | $255.91 | 366.92 K | $9.85 B |
| 03/16/2026 | $257.74 | $256.83 (-0.35%) | $258.83 | $254.65 | 288.34 K | $9.68 B |
| 03/13/2026 | $262.23 | $255.65 (-2.51%) | $263.51 | $251.40 | 309.67 K | $9.63 B |
| 03/12/2026 | $269.68 | $259.88 (-3.63%) | $275.18 | $259.77 | 375.90 K | $9.79 B |
| 03/11/2026 | $262.92 | $270.13 (2.74%) | $270.24 | $262.38 | 367.15 K | $10.18 B |
| 03/10/2026 | $267.29 | $264.31 (-1.11%) | $270.97 | $264.04 | 265.40 K | $9.96 B |
| 03/09/2026 | $264.15 | $267.57 (1.29%) | $268.41 | $259.44 | 244.54 K | $10.08 B |
| 03/06/2026 | $270.29 | $267.78 (-0.93%) | $271.88 | $265.73 | 309.00 K | $10.09 B |
| 03/05/2026 | $277.22 | $274.97 (-0.81%) | $281.06 | $273.97 | 257.34 K | $10.36 B |
| 03/04/2026 | $278.43 | $279.91 (0.53%) | $280.81 | $276.33 | 242.70 K | $10.55 B |
| 03/03/2026 | $276.89 | $277.70 (0.29%) | $279.52 | $272.60 | 241.31 K | $10.46 B |
| 03/02/2026 | $279.42 | $283.54 (1.47%) | $284.49 | $276.82 | 168.00 K | $10.68 B |
| 02/27/2026 | $280.28 | $282.58 (0.82%) | $283.35 | $277.23 | 208.80 K | $10.65 B |
| 02/26/2026 | $286.38 | $283.50 (-1.01%) | $288.74 | $279.63 | 229.20 K | $10.68 B |
| 02/25/2026 | $280.98 | $280.76 (-0.08%) | $284.31 | $278.01 | 197.01 K | $10.58 B |
| 02/24/2026 | $280.32 | $282.27 (0.7%) | $283.17 | $278.85 | 210.90 K | $10.63 B |
| 02/23/2026 | $279.67 | $278.74 (-0.33%) | $280.49 | $271.96 | 347.70 K | $10.50 B |
| 02/20/2026 | $280.01 | $281.97 (0.7%) | $285.51 | $277.95 | 251.90 K | $10.62 B |
| 02/19/2026 | $277.53 | $281.13 (1.3%) | $281.94 | $277.53 | 200.20 K | $10.59 B |
| 02/18/2026 | $277.91 | $279.27 (0.49%) | $281.39 | $275.96 | 214.20 K | $10.52 B |
| 02/17/2026 | $279.91 | $278.31 (-0.57%) | $281.42 | $277.26 | 231.44 K | $10.49 B |
| 02/13/2026 | $279.03 | $279.84 (0.29%) | $283.11 | $278.58 | 205.40 K | $10.54 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.
