NYSE:AIT | Historical Stock Price | APPLIED INDUSTRIAL TECHNOLOGIES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.90$6.42$21.75$73.66$249.42$844.561980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1982

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1982-12-31$3.16$3.16140,105——
1982-12-30$2.98$2.9810,252——
1982-12-29$2.90$2.9059,231——
1982-12-28$2.85$2.85246,038——
1982-12-27$2.81$2.81225,534——
1982-12-23$2.82$2.825,695——
1982-12-22$2.82$2.8220,503——
1982-12-21$2.84$2.84110,489——
1982-12-20$2.81$2.814,556——
1982-12-17$2.82$2.8210,252——
1982-12-16$2.85$2.853,417——
1982-12-15$2.90$2.9012,530——
1982-12-14$2.91$2.91347,414——
1982-12-13$2.90$2.9012,530——
1982-12-10$2.97$2.97233,508——
1982-12-09$2.96$2.965,695——
1982-12-08$3.02$3.02110,489——
1982-12-07$2.98$2.98675,464——
1982-12-06$2.86$2.866,834——
1982-12-03$2.83$2.8328,477——
1982-12-02$2.90$2.9014,808——
1982-12-01$2.90$2.9038,728——
1982-11-30$2.86$2.861,139——
1982-11-29$2.88$2.8822,781——
1982-11-26$2.84$2.8428,477——
1982-11-24$2.86$2.8617,086——
1982-11-23$2.85$2.85116,184——
1982-11-22$2.90$2.90265,402——
1982-11-19$2.93$2.9319,364——
1982-11-18$2.92$2.9233,033——
1982-11-17$2.97$2.97185,667——
1982-11-16$2.79$2.79175,416——
1982-11-15$2.79$2.79236,925——
1982-11-12$2.81$2.8136,450——
1982-11-11$2.81$2.81388,420——
1982-11-10$2.80$2.80250,594——
1982-11-09$2.82$2.8229,616——
1982-11-08$2.81$2.8150,119——
1982-11-05$2.81$2.8131,894——
1982-11-04$2.85$2.85367,917——
1982-11-03$2.86$2.8666,066——
1982-11-02$2.84$2.8455,814——
1982-11-01$2.88$2.8867,205——
1982-10-29$2.88$2.8811,391——
1982-10-28$2.90$2.9020,503——
1982-10-27$2.92$2.92133,270——
1982-10-26$2.93$2.93100,238——
1982-10-25$2.72$2.72284,766——
1982-10-22$2.80$2.80391,838——
1982-10-21$2.70$2.7068,344——
1982-10-20$2.64$2.6497,959——
1982-10-19$2.79$2.79302,991——
1982-10-18$2.70$2.70137,827——
1982-10-15$2.70$2.70166,303——
1982-10-14$2.72$2.72197,058——
1982-10-13$2.79$2.79171,998——
1982-10-12$2.79$2.79243,759——
1982-10-11$2.77$2.77239,203——
1982-10-08$2.70$2.70364,500——
1982-10-07$2.61$2.61535,359——
1982-10-06$2.51$2.5117,086——
1982-10-05$2.53$2.536,834——
1982-10-04$2.53$2.53178,833——
1982-10-01$2.49$2.4923,920——
1982-09-30$2.52$2.5230,755——
1982-09-29$2.52$2.5248,980——
1982-09-28$2.55$2.5535,311——
1982-09-27$2.53$2.5354,675——
1982-09-24$2.55$2.5575,178——
1982-09-23$2.52$2.5234,172——
1982-09-22$2.56$2.5650,119——
1982-09-21$2.56$2.560——
1982-09-20$2.56$2.5635,311——
1982-09-17$2.56$2.567,973——
1982-09-16$2.57$2.577,973——
1982-09-15$2.63$2.6339,867——
1982-09-14$2.57$2.574,556——
1982-09-13$2.57$2.571,139——
1982-09-10$2.55$2.5512,530——
1982-09-09$2.59$2.59138,966——
1982-09-08$2.53$2.5311,391——
1982-09-07$2.46$2.462,278——
1982-09-03$2.43$2.4372,900——
1982-09-02$2.38$2.3830,755——
1982-09-01$2.40$2.4055,814——
1982-08-31$2.37$2.3717,086——
1982-08-30$2.33$2.332,278——
1982-08-27$2.32$2.32121,880——
1982-08-26$2.33$2.33359,944——
1982-08-25$2.33$2.33312,103——
1982-08-24$2.28$2.2828,477——
1982-08-23$2.35$2.35118,463——
1982-08-20$2.38$2.3817,086——
1982-08-19$2.36$2.36117,323——
1982-08-18$2.39$2.392,278——
1982-08-17$2.39$2.39338,302——
1982-08-16$2.36$2.360——
1982-08-13$2.36$2.3629,616——
1982-08-12$2.36$2.3691,125——
1982-08-11$2.37$2.372,278——
1982-08-10$2.38$2.385,695——
1982-08-09$2.36$2.361,139——
1982-08-06$2.36$2.3626,198——
1982-08-05$2.36$2.36198,197——
1982-08-04$2.39$2.3996,820——
1982-08-03$2.46$2.460——
1982-08-02$2.46$2.4629,616——
1982-07-30$2.45$2.45596,869——
1982-07-29$2.46$2.4615,947——
1982-07-28$2.46$2.4612,530——
1982-07-27$2.46$2.4631,894——
1982-07-26$2.50$2.5023,920——
1982-07-23$2.50$2.5062,648——
1982-07-22$2.55$2.557,973——
1982-07-21$2.55$2.5537,589——
1982-07-20$2.55$2.5531,894——
1982-07-19$2.55$2.553,417——
1982-07-16$2.56$2.5614,808——
1982-07-15$2.48$2.4834,172——
1982-07-14$2.41$2.4137,589——
1982-07-13$2.39$2.397,973——
1982-07-12$2.44$2.44152,634——
1982-07-09$2.40$2.404,556——
1982-07-08$2.37$2.3768,344——
1982-07-07$2.44$2.444,556——
1982-07-06$2.46$2.466,834——
1982-07-02$2.46$2.460——
1982-07-01$2.46$2.462,278——
1982-06-30$2.46$2.4628,477——
1982-06-29$2.38$2.381,139——
1982-06-28$2.38$2.383,417——
1982-06-25$2.38$2.387,973——
1982-06-24$2.37$2.374,556——
1982-06-23$2.37$2.370——
1982-06-22$2.37$2.371,139——
1982-06-21$2.37$2.3744,423——
1982-06-18$2.37$2.37488,658——
1982-06-17$2.37$2.372,278——
1982-06-16$2.39$2.399,113——
1982-06-15$2.36$2.3623,920——
1982-06-14$2.36$2.363,417——
1982-06-11$2.36$2.360——
1982-06-10$2.36$2.364,556——
1982-06-09$2.36$2.36138,966——
1982-06-08$2.35$2.3513,669——
1982-06-07$2.36$2.36375,891——
1982-06-04$2.38$2.3819,364——
1982-06-03$2.38$2.38301,852——
1982-06-02$2.38$2.387,973——
1982-06-01$2.40$2.40423,731——
1982-05-28$2.43$2.4337,589——
1982-05-27$2.44$2.442,278——
1982-05-26$2.45$2.455,695——
1982-05-25$2.46$2.469,113——
1982-05-24$2.46$2.4683,152——
1982-05-21$2.46$2.4613,669——
1982-05-20$2.47$2.471,139——
1982-05-19$2.48$2.4819,364——
1982-05-18$2.48$2.4812,530——
1982-05-17$2.50$2.504,556——
1982-05-14$2.50$2.503,417——
1982-05-13$2.51$2.517,973——
1982-05-12$2.51$2.5123,920——
1982-05-11$2.50$2.503,417——
1982-05-10$2.51$2.513,417——
1982-05-07$2.55$2.55239,203——
1982-05-06$2.55$2.556,834——
1982-05-05$2.52$2.5221,642——
1982-05-04$2.56$2.5614,808——
1982-05-03$2.55$2.557,973——
1982-04-30$2.52$2.523,417——
1982-04-29$2.50$2.500——
1982-04-28$2.50$2.5014,808——
1982-04-27$2.51$2.514,556——
1982-04-26$2.55$2.5558,092——
1982-04-23$2.55$2.5512,530——
1982-04-22$2.59$2.596,834——
1982-04-21$2.58$2.580——
1982-04-20$2.58$2.583,417——
1982-04-19$2.58$2.587,973——
1982-04-16$2.55$2.555,695——
1982-04-15$2.55$2.5512,530——
1982-04-14$2.51$2.5136,450——
1982-04-13$2.53$2.5312,530——
1982-04-12$2.53$2.535,695——
1982-04-08$2.52$2.521,139——
1982-04-07$2.55$2.5536,450——
1982-04-06$2.55$2.557,973——
1982-04-05$2.55$2.554,556——
1982-04-02$2.50$2.50170,859——
1982-04-01$2.46$2.460——
1982-03-31$2.46$2.4625,059——
1982-03-30$2.44$2.440——
1982-03-29$2.44$2.4435,311——
1982-03-26$2.47$2.471,139——
1982-03-25$2.45$2.4574,039——
1982-03-24$2.49$2.495,695——
1982-03-23$2.45$2.4511,391——
1982-03-22$2.48$2.480——
1982-03-19$2.48$2.483,417——
1982-03-18$2.48$2.48291,600——
1982-03-17$2.48$2.48228,952——
1982-03-16$2.50$2.5011,391——
1982-03-15$2.50$2.5014,808——
1982-03-12$2.53$2.5311,391——
1982-03-11$2.50$2.500——
1982-03-10$2.50$2.505,695——
1982-03-09$2.50$2.507,973——
1982-03-08$2.52$2.5217,086——
1982-03-05$2.52$2.526,834——
1982-03-04$2.52$2.5233,033——
1982-03-03$2.58$2.5820,503——
1982-03-02$2.60$2.6015,947——
1982-03-01$2.60$2.6042,145——
1982-02-26$2.55$2.5519,364——
1982-02-25$2.55$2.55191,363——
1982-02-24$2.61$2.613,417——
1982-02-23$2.60$2.6017,086——
1982-02-22$2.59$2.5952,397——
1982-02-19$2.63$2.634,556——
1982-02-18$2.63$2.633,417——
1982-02-17$2.63$2.631,139——
1982-02-16$2.63$2.639,113——
1982-02-12$2.64$2.647,973——
1982-02-11$2.69$2.6970,622——
1982-02-10$2.63$2.6310,252——
1982-02-09$2.63$2.6318,225——
1982-02-08$2.66$2.669,113——
1982-02-05$2.66$2.6631,894——
1982-02-04$2.61$2.6171,761——
1982-02-03$2.61$2.6183,152——
1982-02-02$2.63$2.631,139——
1982-02-01$2.66$2.6647,841——
1982-01-29$2.66$2.6614,808——
1982-01-28$2.58$2.5843,284——
1982-01-27$2.51$2.515,695——
1982-01-26$2.55$2.556,834——
1982-01-25$2.55$2.5587,708——
1982-01-22$2.61$2.611,139——
1982-01-21$2.63$2.6333,033——
1982-01-20$2.72$2.723,417——
1982-01-19$2.72$2.7214,808——
1982-01-18$2.74$2.741,139——
1982-01-15$2.77$2.776,834——
1982-01-14$2.74$2.744,556——
1982-01-13$2.70$2.7064,927——
1982-01-12$2.72$2.7271,761——
1982-01-11$2.83$2.8318,225——
1982-01-08$2.93$2.9325,059——
1982-01-07$2.98$2.983,417——
1982-01-06$2.96$2.9633,033——
1982-01-05$2.97$2.9786,569——
1982-01-04$3.06$3.0611,391——