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 — 1985

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1985-12-31$3.29$3.2950,119——
1985-12-30$3.25$3.2529,616——
1985-12-27$3.27$3.2713,669——
1985-12-26$3.23$3.2329,616——
1985-12-24$3.18$3.1834,172——
1985-12-23$3.25$3.2527,338——
1985-12-20$3.28$3.28175,416——
1985-12-19$3.24$3.2476,317——
1985-12-18$3.28$3.2818,225——
1985-12-17$3.28$3.287,973——
1985-12-16$3.33$3.3318,225——
1985-12-13$3.37$3.3753,536——
1985-12-12$3.39$3.3941,006——
1985-12-11$3.37$3.3743,284——
1985-12-10$3.39$3.3931,894——
1985-12-09$3.39$3.39167,442——
1985-12-06$3.37$3.3715,947——
1985-12-05$3.42$3.42117,323——
1985-12-04$3.42$3.42112,767——
1985-12-03$3.41$3.4135,311——
1985-12-02$3.38$3.3845,563——
1985-11-29$3.37$3.3712,530——
1985-11-27$3.34$3.349,113——
1985-11-26$3.31$3.31104,794——
1985-11-25$3.28$3.28617,372——
1985-11-22$3.14$3.1427,338——
1985-11-21$3.08$3.08171,998——
1985-11-20$3.09$3.0918,225——
1985-11-19$3.12$3.1213,669——
1985-11-18$3.12$3.1213,669——
1985-11-15$3.07$3.079,113——
1985-11-14$3.06$3.0613,669——
1985-11-13$3.03$3.0318,225——
1985-11-12$3.05$3.0558,092——
1985-11-11$2.96$2.9612,530——
1985-11-08$2.96$2.9631,894——
1985-11-07$2.90$2.9018,225——
1985-11-06$2.89$2.894,556——
1985-11-05$2.89$2.8918,225——
1985-11-04$2.85$2.853,417——
1985-11-01$2.88$2.8858,092——
1985-10-31$2.84$2.841,139——
1985-10-30$2.85$2.8586,569——
1985-10-29$2.80$2.8061,509——
1985-10-28$2.80$2.8022,781——
1985-10-25$2.82$2.8245,563——
1985-10-24$2.84$2.8411,391——
1985-10-23$2.85$2.8522,781——
1985-10-22$2.89$2.899,113——
1985-10-21$2.92$2.9218,225——
1985-10-18$2.90$2.9017,086——
1985-10-17$2.89$2.8913,669——
1985-10-16$2.85$2.851,139——
1985-10-15$2.86$2.866,834——
1985-10-14$2.90$2.902,278——
1985-10-11$2.89$2.892,278——
1985-10-10$2.86$2.869,113——
1985-10-09$2.86$2.866,834——
1985-10-08$2.85$2.850——
1985-10-07$2.85$2.854,556——
1985-10-04$2.84$2.841,139——
1985-10-03$2.85$2.854,556——
1985-10-02$2.84$2.8482,013——
1985-10-01$2.79$2.7938,728——
1985-09-30$2.83$2.834,556——
1985-09-26$2.83$2.837,973——
1985-09-25$2.83$2.83148,078——
1985-09-24$2.85$2.850——
1985-09-23$2.85$2.8527,338——
1985-09-20$2.83$2.8315,947——
1985-09-19$2.82$2.82136,688——
1985-09-18$2.79$2.79227,813——
1985-09-17$2.78$2.7822,781——
1985-09-16$2.83$2.83111,628——
1985-09-13$2.83$2.83112,767——
1985-09-12$2.85$2.8541,006——
1985-09-11$2.93$2.9313,669——
1985-09-10$2.94$2.9417,086——
1985-09-09$2.94$2.9431,894——
1985-09-06$2.94$2.9459,231——
1985-09-05$2.94$2.9431,894——
1985-09-04$2.96$2.9638,728——
1985-09-03$3.00$3.009,113——
1985-08-30$3.03$3.0317,086——
1985-08-29$3.06$3.061,139——
1985-08-28$3.04$3.040——
1985-08-27$3.04$3.044,556——
1985-08-26$3.05$3.0512,530——
1985-08-23$3.05$3.059,113——
1985-08-22$3.05$3.059,113——
1985-08-21$3.03$3.0312,530——
1985-08-20$3.06$3.0622,781——
1985-08-19$3.04$3.042,278——
1985-08-16$3.06$3.0634,172——
1985-08-15$3.14$3.1476,317——
1985-08-14$3.06$3.0611,391——
1985-08-13$3.05$3.05103,655——
1985-08-12$3.05$3.056,834——
1985-08-09$3.07$3.0718,225——
1985-08-08$3.14$3.144,556——
1985-08-07$3.14$3.1444,423——
1985-08-06$3.16$3.1626,198——
1985-08-05$3.18$3.1815,947——
1985-08-02$3.23$3.2345,563——
1985-08-01$3.22$3.226,834——
1985-07-31$3.16$3.1611,391——
1985-07-30$3.14$3.1425,059——
1985-07-29$3.16$3.16134,409——
1985-07-26$3.15$3.159,113——
1985-07-25$3.13$3.13108,211——
1985-07-24$3.12$3.1230,755——
1985-07-23$3.08$3.0827,338——
1985-07-22$3.04$3.046,834——
1985-07-19$3.07$3.0750,119——
1985-07-18$3.04$3.0438,728——
1985-07-17$3.04$3.0439,867——
1985-07-16$3.07$3.07214,144——
1985-07-15$3.05$3.0517,086——
1985-07-12$3.04$3.04111,628——
1985-07-11$2.97$2.9761,509——
1985-07-10$2.97$2.9739,867——
1985-07-09$3.00$3.00189,084——
1985-07-08$3.00$3.0047,841——
1985-07-05$3.04$3.0468,344——
1985-07-03$3.04$3.04123,019——
1985-07-02$3.12$3.127,973——
1985-07-01$3.12$3.1244,423——
1985-06-28$3.07$3.0776,317——
1985-06-27$3.08$3.0891,125——
1985-06-26$3.08$3.0813,669——
1985-06-25$3.07$3.0741,006——
1985-06-24$3.08$3.0815,947——
1985-06-21$3.08$3.0879,734——
1985-06-20$3.08$3.084,556——
1985-06-19$3.08$3.0841,006——
1985-06-18$3.07$3.0712,530——
1985-06-17$3.07$3.07171,998——
1985-06-14$3.13$3.1377,456——
1985-06-13$3.13$3.1395,681——
1985-06-12$3.12$3.1212,530——
1985-06-11$3.08$3.0813,669——
1985-06-10$3.09$3.0939,867——
1985-06-07$3.09$3.0995,681——
1985-06-06$3.09$3.0926,198——
1985-06-05$3.12$3.12117,323——
1985-06-04$3.13$3.1318,225——
1985-06-03$3.08$3.08127,575——
1985-05-31$3.08$3.0813,669——
1985-05-30$3.07$3.0745,563——
1985-05-29$3.12$3.1213,669——
1985-05-28$3.07$3.0748,980——
1985-05-24$3.05$3.0543,284——
1985-05-23$3.06$3.0650,119——
1985-05-22$3.07$3.0754,675——
1985-05-21$3.09$3.096,834——
1985-05-20$3.09$3.0934,172——
1985-05-17$3.04$3.0470,622——
1985-05-16$3.03$3.039,113——
1985-05-15$3.03$3.0354,675——
1985-05-14$2.97$2.971,139——
1985-05-13$2.96$2.9615,947——
1985-05-10$2.93$2.93185,667——
1985-05-09$2.85$2.85205,031——
1985-05-08$2.86$2.86186,806——
1985-05-07$2.92$2.9225,059——
1985-05-06$2.84$2.8441,006——
1985-05-03$2.80$2.8097,959——
1985-05-02$2.74$2.7429,616——
1985-05-01$2.79$2.7954,675——
1985-04-30$2.83$2.8363,788——
1985-04-29$2.88$2.8812,530——
1985-04-26$2.93$2.9385,430——
1985-04-25$3.02$3.021,139——
1985-04-24$3.03$3.0343,284——
1985-04-23$3.02$3.0218,225——
1985-04-22$2.98$2.989,113——
1985-04-19$3.03$3.0311,391——
1985-04-18$3.04$3.0445,563——
1985-04-17$3.00$3.00118,463——
1985-04-16$3.04$3.047,973——
1985-04-15$3.03$3.030——
1985-04-12$3.03$3.030——
1985-04-11$3.03$3.03744,947——
1985-04-10$3.03$3.03316,659——
1985-04-09$3.02$3.0236,450——
1985-04-08$3.02$3.02158,330——
1985-04-04$2.97$2.9753,536——
1985-04-03$3.03$3.0326,198——
1985-04-02$3.00$3.0020,503——
1985-04-01$3.03$3.0322,781——
1985-03-29$2.97$2.97246,038——
1985-03-28$3.00$3.0030,755——
1985-03-27$2.94$2.9431,894——
1985-03-26$2.96$2.9670,622——
1985-03-25$2.98$2.9829,616——
1985-03-22$3.03$3.0354,675——
1985-03-21$3.04$3.0421,642——
1985-03-20$3.03$3.03117,323——
1985-03-19$3.02$3.02355,388——
1985-03-18$3.06$3.0622,781——
1985-03-15$3.04$3.041,139——
1985-03-14$3.05$3.0518,225——
1985-03-13$3.08$3.0834,172——
1985-03-12$3.08$3.08123,019——
1985-03-11$3.03$3.036,834——
1985-03-08$3.03$3.03367,917——
1985-03-07$3.09$3.0938,728——
1985-03-06$3.09$3.0963,788——
1985-03-05$3.07$3.073,417——
1985-03-04$3.09$3.0922,781——
1985-03-01$3.12$3.1277,456——
1985-02-28$3.13$3.1318,225——
1985-02-27$3.18$3.1882,013——
1985-02-26$3.14$3.1484,291——
1985-02-25$3.22$3.22236,925——
1985-02-22$3.23$3.23130,992——
1985-02-21$3.19$3.1936,450——
1985-02-20$3.25$3.2591,125——
1985-02-19$3.35$3.3531,894——
1985-02-15$3.36$3.3622,781——
1985-02-14$3.37$3.3758,092——
1985-02-13$3.34$3.34213,005——
1985-02-12$3.29$3.2918,225——
1985-02-11$3.33$3.33112,767——
1985-02-08$3.29$3.2911,391——
1985-02-07$3.29$3.29144,661——
1985-02-06$3.27$3.2727,338——
1985-02-05$3.41$3.4130,755——
1985-02-04$3.34$3.3441,006——
1985-02-01$3.31$3.31130,992——
1985-01-31$3.31$3.31171,998——
1985-01-30$3.33$3.33189,084——
1985-01-29$3.23$3.2313,669——
1985-01-28$3.22$3.22109,350——
1985-01-25$3.16$3.16467,016——
1985-01-24$3.18$3.18130,992——
1985-01-23$3.15$3.1539,867——
1985-01-22$3.16$3.16246,038——
1985-01-21$3.12$3.1236,450——
1985-01-18$3.04$3.0418,225——
1985-01-17$3.03$3.032,278——
1985-01-16$3.03$3.0322,781——
1985-01-15$3.02$3.021,046,798——
1985-01-14$2.94$2.94100,238——
1985-01-11$2.90$2.9099,098——
1985-01-10$2.93$2.9368,344——
1985-01-09$2.90$2.90441,956——
1985-01-08$2.97$2.97687,994——
1985-01-07$2.92$2.9285,430——
1985-01-04$2.85$2.8515,947——
1985-01-03$2.85$2.85100,238——
1985-01-02$2.94$2.94150,356——