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 — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$2.93$2.93259,706——
1986-12-30$2.93$2.93578,644——
1986-12-29$2.96$2.9667,205——
1986-12-26$2.97$2.9718,225——
1986-12-24$2.98$2.9822,781——
1986-12-23$2.94$2.9494,542——
1986-12-22$2.98$2.9836,450——
1986-12-19$2.98$2.98177,694——
1986-12-18$2.83$2.8315,947——
1986-12-17$2.85$2.85177,694——
1986-12-16$2.82$2.82264,263——
1986-12-15$2.82$2.82213,005——
1986-12-12$2.88$2.8854,675——
1986-12-11$2.89$2.8918,225——
1986-12-10$2.92$2.9221,642——
1986-12-09$2.89$2.8963,788——
1986-12-08$2.90$2.9027,338——
1986-12-05$2.93$2.9368,344——
1986-12-04$2.90$2.9095,681——
1986-12-03$3.02$3.0262,648——
1986-12-02$2.98$2.9826,198——
1986-12-01$2.95$2.9597,959——
1986-11-28$2.97$2.9736,450——
1986-11-26$2.94$2.94241,481——
1986-11-25$2.89$2.8989,986——
1986-11-24$2.92$2.9220,503——
1986-11-21$2.90$2.902,464,931——
1986-11-20$2.98$2.9845,563——
1986-11-19$2.89$2.8941,006——
1986-11-18$2.95$2.9536,450——
1986-11-17$2.94$2.949,113——
1986-11-14$2.95$2.9536,450——
1986-11-13$2.97$2.9743,284——
1986-11-12$3.03$3.0317,086——
1986-11-11$3.05$3.0525,059——
1986-11-10$2.98$2.989,113——
1986-11-07$2.98$2.9811,391——
1986-11-06$3.02$3.0271,761——
1986-11-05$3.12$3.1221,642——
1986-11-04$3.03$3.0395,681——
1986-11-03$2.96$2.9695,681——
1986-10-31$2.98$2.9829,616——
1986-10-30$2.98$2.9817,086——
1986-10-29$2.94$2.9434,172——
1986-10-28$2.93$2.930——
1986-10-27$2.93$2.932,278——
1986-10-24$2.93$2.9335,311——
1986-10-23$2.93$2.9331,894——
1986-10-22$2.85$2.8536,450——
1986-10-21$2.90$2.9020,503——
1986-10-20$2.90$2.9071,761——
1986-10-17$2.90$2.9095,681——
1986-10-16$2.94$2.9438,728——
1986-10-15$2.93$2.934,556——
1986-10-14$2.93$2.93382,725——
1986-10-13$2.93$2.9322,781——
1986-10-10$2.89$2.8912,530——
1986-10-09$2.93$2.932,278——
1986-10-08$2.96$2.9627,338——
1986-10-07$2.94$2.9413,669——
1986-10-06$2.93$2.9313,669——
1986-10-03$2.88$2.8817,086——
1986-10-02$2.83$2.8325,059——
1986-10-01$2.88$2.88104,794——
1986-09-30$2.89$2.891,139——
1986-09-29$2.89$2.894,556——
1986-09-26$2.90$2.906,834——
1986-09-25$2.88$2.88121,880——
1986-09-24$2.83$2.8363,788——
1986-09-23$2.85$2.8518,225——
1986-09-22$2.88$2.886,834——
1986-09-19$2.85$2.85263,123——
1986-09-18$2.96$2.9631,894——
1986-09-17$2.98$2.9834,172——
1986-09-16$3.02$3.0262,648——
1986-09-15$3.07$3.0753,536——
1986-09-12$3.07$3.076,834——
1986-09-11$3.13$3.13427,148——
1986-09-10$3.22$3.2286,569——
1986-09-09$3.23$3.2335,311——
1986-09-08$3.16$3.166,834——
1986-09-05$3.14$3.1436,450——
1986-09-04$3.07$3.07309,825——
1986-09-03$2.97$2.9722,781——
1986-09-02$2.97$2.9718,225——
1986-08-29$2.98$2.980——
1986-08-28$2.98$2.9879,734——
1986-08-27$3.05$3.05193,641——
1986-08-26$3.13$3.139,113——
1986-08-25$3.16$3.1648,980——
1986-08-22$3.16$3.161,139——
1986-08-21$3.16$3.1682,013——
1986-08-20$3.14$3.1418,225——
1986-08-19$3.07$3.0721,642——
1986-08-18$3.03$3.03109,350——
1986-08-15$2.96$2.967,973——
1986-08-14$2.94$2.9479,734——
1986-08-13$3.03$3.034,556——
1986-08-12$3.05$3.0543,284——
1986-08-11$3.07$3.079,113——
1986-08-08$3.07$3.070——
1986-08-07$3.07$3.0718,225——
1986-08-06$3.00$3.0012,530——
1986-08-05$3.00$3.00129,853——
1986-08-04$2.98$2.987,973——
1986-08-01$2.98$2.9822,781——
1986-07-31$3.03$3.0313,669——
1986-07-30$3.08$3.0854,675——
1986-07-29$3.05$3.05108,211——
1986-07-28$3.23$3.2345,563——
1986-07-25$3.29$3.294,556——
1986-07-24$3.29$3.2913,669——
1986-07-23$3.33$3.3367,205——
1986-07-22$3.36$3.36293,878——
1986-07-21$3.36$3.360——
1986-07-18$3.36$3.3611,391——
1986-07-17$3.31$3.317,973——
1986-07-16$3.31$3.3113,669——
1986-07-15$3.29$3.2975,178——
1986-07-14$3.45$3.4545,563——
1986-07-11$3.43$3.4334,172——
1986-07-10$3.43$3.4326,198——
1986-07-09$3.42$3.426,834——
1986-07-08$3.39$3.3930,755——
1986-07-07$3.42$3.4212,530——
1986-07-03$3.49$3.4918,225——
1986-07-02$3.51$3.513,417——
1986-07-01$3.49$3.49357,666——
1986-06-30$3.47$3.4784,291——
1986-06-27$3.45$3.4511,391——
1986-06-26$3.43$3.436,834——
1986-06-25$3.45$3.45104,794——
1986-06-24$3.42$3.4238,728——
1986-06-23$3.42$3.4213,669——
1986-06-20$3.41$3.4171,761——
1986-06-19$3.46$3.464,556——
1986-06-18$3.47$3.4768,344——
1986-06-17$3.46$3.4661,509——
1986-06-16$3.45$3.4512,530——
1986-06-13$3.42$3.4299,098——
1986-06-12$3.36$3.36113,906——
1986-06-11$3.33$3.336,834——
1986-06-10$3.33$3.3329,616——
1986-06-09$3.27$3.2762,648——
1986-06-06$3.29$3.2956,953——
1986-06-05$3.35$3.3580,873——
1986-06-04$3.48$3.489,113——
1986-06-03$3.48$3.481,139——
1986-06-02$3.48$3.4831,894——
1986-05-30$3.48$3.4818,225——
1986-05-29$3.52$3.5218,225——
1986-05-28$3.53$3.537,973——
1986-05-27$3.48$3.48170,859——
1986-05-23$3.38$3.3856,953——
1986-05-22$3.37$3.37112,767——
1986-05-21$3.37$3.370——
1986-05-20$3.37$3.3722,781——
1986-05-19$3.37$3.374,556——
1986-05-16$3.37$3.3748,980——
1986-05-15$3.41$3.4125,059——
1986-05-14$3.43$3.439,113——
1986-05-13$3.45$3.4513,669——
1986-05-12$3.46$3.462,278——
1986-05-09$3.46$3.4634,172——
1986-05-08$3.47$3.4745,563——
1986-05-07$3.47$3.4788,847——
1986-05-06$3.45$3.4522,781——
1986-05-05$3.47$3.4741,006——
1986-05-02$3.46$3.466,834——
1986-05-01$3.46$3.4617,086——
1986-04-30$3.52$3.5245,563——
1986-04-29$3.58$3.582,278——
1986-04-28$3.58$3.5817,086——
1986-04-25$3.61$3.6121,642——
1986-04-24$3.63$3.6320,503——
1986-04-23$3.64$3.6434,172——
1986-04-22$3.63$3.6358,092——
1986-04-21$3.63$3.639,113——
1986-04-18$3.72$3.7218,225——
1986-04-17$3.72$3.7248,980——
1986-04-16$3.73$3.7379,734——
1986-04-15$3.72$3.7235,311——
1986-04-14$3.73$3.73177,694——
1986-04-11$3.83$3.8376,317——
1986-04-10$3.79$3.79177,694——
1986-04-09$3.73$3.739,113——
1986-04-08$3.73$3.73170,859——
1986-04-07$3.73$3.7330,755——
1986-04-04$3.73$3.7341,006——
1986-04-03$3.76$3.7620,503——
1986-04-02$3.79$3.7911,391——
1986-04-01$3.82$3.82109,350——
1986-03-31$3.86$3.8647,841——
1986-03-27$3.86$3.86118,463——
1986-03-26$3.78$3.7822,781——
1986-03-25$3.79$3.7925,059——
1986-03-24$3.84$3.8468,344——
1986-03-21$3.88$3.8859,231——
1986-03-20$3.86$3.863,417——
1986-03-19$3.86$3.8611,391——
1986-03-18$3.92$3.9266,066——
1986-03-17$3.76$3.7631,894——
1986-03-14$3.73$3.7377,456——
1986-03-13$3.64$3.6445,563——
1986-03-12$3.64$3.64544,472——
1986-03-11$3.71$3.71123,019——
1986-03-10$3.79$3.799,113——
1986-03-07$3.86$3.86136,688——
1986-03-06$3.86$3.8663,788——
1986-03-05$3.86$3.8636,450——
1986-03-04$3.82$3.82182,250——
1986-03-03$3.91$3.9117,086——
1986-02-28$3.97$3.97164,025——
1986-02-27$3.86$3.86153,773——
1986-02-26$3.98$3.98542,194——
1986-02-25$3.78$3.7872,900——
1986-02-24$3.67$3.6763,788——
1986-02-21$3.63$3.63364,500——
1986-02-20$3.59$3.59176,555——
1986-02-19$3.57$3.5731,894——
1986-02-18$3.56$3.5630,755——
1986-02-14$3.49$3.4934,172——
1986-02-13$3.42$3.423,417——
1986-02-12$3.42$3.42102,516——
1986-02-11$3.36$3.3626,198——
1986-02-10$3.34$3.3415,947——
1986-02-07$3.29$3.2963,788——
1986-02-06$3.22$3.2211,391——
1986-02-05$3.22$3.2234,172——
1986-02-04$3.22$3.2263,788——
1986-02-03$3.19$3.194,556——
1986-01-31$3.23$3.233,417——
1986-01-30$3.23$3.23125,297——
1986-01-29$3.19$3.1979,734——
1986-01-28$3.28$3.283,417——
1986-01-27$3.29$3.290——
1986-01-24$3.29$3.291,139——
1986-01-23$3.31$3.31136,688——
1986-01-22$3.28$3.287,973——
1986-01-21$3.28$3.2853,536——
1986-01-20$3.28$3.28298,434——
1986-01-17$3.26$3.263,417——
1986-01-16$3.26$3.2685,430——
1986-01-15$3.25$3.259,113——
1986-01-14$3.23$3.2348,980——
1986-01-13$3.19$3.1921,642——
1986-01-10$3.19$3.1936,450——
1986-01-09$3.14$3.1448,980——
1986-01-08$3.23$3.2322,781——
1986-01-07$3.24$3.2438,728——
1986-01-06$3.24$3.2411,391——
1986-01-03$3.28$3.2827,338——
1986-01-02$3.24$3.2445,563——