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 — 1987

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1987-12-31$3.31$3.3497,959——
1987-12-30$3.31$3.3429,616——
1987-12-29$3.25$3.27430,566——
1987-12-28$3.25$3.2774,039——
1987-12-24$3.20$3.2317,086——
1987-12-23$3.23$3.2519,364——
1987-12-22$3.16$3.1855,814——
1987-12-21$3.12$3.1433,033——
1987-12-18$3.12$3.1445,563——
1987-12-17$3.07$3.1012,530——
1987-12-16$3.03$3.0574,039——
1987-12-15$2.98$3.01592,313——
1987-12-14$2.92$2.9428,477——
1987-12-11$2.85$2.88130,992——
1987-12-10$2.86$2.8911,391——
1987-12-09$2.86$2.89193,641——
1987-12-08$2.79$2.8136,450——
1987-12-07$2.77$2.7928,477——
1987-12-04$2.79$2.8171,761——
1987-12-03$2.85$2.8891,125——
1987-12-02$2.85$2.8818,225——
1987-12-01$2.82$2.8434,172——
1987-11-30$2.86$2.8944,423——
1987-11-27$2.91$2.9320,503——
1987-11-25$2.91$2.9342,145——
1987-11-24$2.91$2.93127,575——
1987-11-23$2.90$2.9238,728——
1987-11-20$2.91$2.9322,781——
1987-11-19$2.91$2.93309,825——
1987-11-18$2.91$2.93213,005——
1987-11-17$2.88$2.9010,252——
1987-11-16$2.88$2.9047,841——
1987-11-13$2.88$2.9026,198——
1987-11-12$2.84$2.8653,536——
1987-11-11$2.75$2.7811,391——
1987-11-10$2.75$2.7823,920——
1987-11-09$2.77$2.7955,814——
1987-11-06$2.88$2.8889,986——
1987-11-05$2.81$2.81481,823——
1987-11-04$2.74$2.7411,391——
1987-11-03$2.79$2.7915,947——
1987-11-02$2.79$2.7920,503——
1987-10-30$2.77$2.77803,039——
1987-10-29$2.73$2.73880,495——
1987-10-28$2.66$2.66230,091——
1987-10-27$2.70$2.70250,594——
1987-10-26$2.79$2.7954,675——
1987-10-23$2.88$2.8863,788——
1987-10-22$2.83$2.83109,350——
1987-10-21$2.89$2.8950,119——
1987-10-20$2.82$2.82318,938——
1987-10-19$3.02$3.0267,205——
1987-10-16$3.23$3.23179,972——
1987-10-15$3.42$3.4211,391——
1987-10-14$3.52$3.5272,900——
1987-10-13$3.57$3.5722,781——
1987-10-12$3.52$3.5254,675——
1987-10-09$3.52$3.52104,794——
1987-10-08$3.53$3.53109,350——
1987-10-07$3.56$3.56144,661——
1987-10-06$3.61$3.6191,125——
1987-10-05$3.69$3.6926,198——
1987-10-02$3.74$3.740——
1987-10-01$3.74$3.7417,086——
1987-09-30$3.73$3.7397,959——
1987-09-29$3.73$3.7312,530——
1987-09-28$3.72$3.72104,794——
1987-09-25$3.63$3.6376,317——
1987-09-24$3.58$3.5811,391——
1987-09-23$3.52$3.5231,894——
1987-09-22$3.49$3.496,834——
1987-09-21$3.52$3.524,556——
1987-09-18$3.52$3.5218,225——
1987-09-17$3.52$3.529,113——
1987-09-16$3.47$3.479,113——
1987-09-15$3.49$3.499,113——
1987-09-14$3.52$3.521,139——
1987-09-11$3.53$3.536,834——
1987-09-10$3.56$3.5618,225——
1987-09-09$3.49$3.4927,338——
1987-09-08$3.43$3.43164,025——
1987-09-04$3.54$3.5438,728——
1987-09-03$3.59$3.5927,338——
1987-09-02$3.57$3.5780,873——
1987-09-01$3.59$3.5947,841——
1987-08-31$3.65$3.6531,894——
1987-08-28$3.59$3.5930,755——
1987-08-27$3.67$3.6718,225——
1987-08-26$3.63$3.636,834——
1987-08-25$3.62$3.6235,311——
1987-08-24$3.61$3.6113,669——
1987-08-21$3.63$3.6330,755——
1987-08-20$3.67$3.6713,669——
1987-08-19$3.67$3.6752,397——
1987-08-18$3.64$3.6477,456——
1987-08-17$3.68$3.6877,456——
1987-08-14$3.69$3.69198,197——
1987-08-13$3.72$3.72363,361——
1987-08-12$3.72$3.72144,661——
1987-08-11$3.76$3.76337,163——
1987-08-10$3.72$3.72159,469——
1987-08-07$3.78$3.7817,086——
1987-08-06$3.78$3.7885,430——
1987-08-05$3.75$3.7552,397——
1987-08-04$3.71$3.71175,416——
1987-08-03$3.73$3.73191,363——
1987-07-31$3.76$3.7627,338——
1987-07-30$3.78$3.7841,006——
1987-07-29$3.79$3.7945,563——
1987-07-28$3.82$3.82100,238——
1987-07-27$3.82$3.8234,172——
1987-07-24$3.73$3.73200,475——
1987-07-23$3.72$3.7236,450——
1987-07-22$3.73$3.7338,728——
1987-07-21$3.76$3.7676,317——
1987-07-20$3.72$3.7241,006——
1987-07-17$3.78$3.7831,894——
1987-07-16$3.73$3.7327,338——
1987-07-15$3.73$3.73321,216——
1987-07-14$3.73$3.7338,728——
1987-07-13$3.73$3.7318,225——
1987-07-10$3.73$3.734,556——
1987-07-09$3.73$3.7320,503——
1987-07-08$3.72$3.72129,853——
1987-07-07$3.71$3.71986,428——
1987-07-06$3.72$3.72444,234——
1987-07-02$3.65$3.6553,536——
1987-07-01$3.68$3.6844,423——
1987-06-30$3.67$3.67153,773——
1987-06-29$3.78$3.7818,225——
1987-06-26$3.76$3.7654,675——
1987-06-25$3.69$3.6943,284——
1987-06-24$3.61$3.61345,136——
1987-06-23$3.59$3.5956,953——
1987-06-22$3.56$3.5676,317——
1987-06-19$3.61$3.6172,900——
1987-06-18$3.52$3.52159,469——
1987-06-17$3.49$3.497,973——
1987-06-16$3.53$3.5341,006——
1987-06-15$3.54$3.5431,894——
1987-06-12$3.56$3.5663,788——
1987-06-11$3.58$3.5870,622——
1987-06-10$3.48$3.4820,503——
1987-06-09$3.48$3.48123,019——
1987-06-08$3.47$3.4712,530——
1987-06-05$3.52$3.52107,072——
1987-06-04$3.46$3.4659,231——
1987-06-03$3.33$3.33129,853——
1987-06-02$3.31$3.3115,947——
1987-06-01$3.29$3.291,139——
1987-05-29$3.33$3.3329,616——
1987-05-28$3.29$3.2926,198——
1987-05-27$3.31$3.31138,966——
1987-05-26$3.34$3.3482,013——
1987-05-22$3.24$3.2417,086——
1987-05-21$3.25$3.2588,847——
1987-05-20$3.23$3.2377,456——
1987-05-19$3.23$3.2377,456——
1987-05-18$3.28$3.2818,225——
1987-05-15$3.33$3.33100,238——
1987-05-14$3.34$3.34323,494——
1987-05-13$3.38$3.3818,225——
1987-05-12$3.34$3.34104,794——
1987-05-11$3.34$3.3435,311——
1987-05-08$3.29$3.29141,244——
1987-05-07$3.33$3.330——
1987-05-06$3.33$3.33396,394——
1987-05-05$3.28$3.2835,311——
1987-05-04$3.25$3.2513,669——
1987-05-01$3.27$3.2715,947——
1987-04-30$3.22$3.229,113——
1987-04-29$3.23$3.237,973——
1987-04-28$3.18$3.183,417——
1987-04-27$3.15$3.15150,356——
1987-04-24$3.14$3.14184,528——
1987-04-23$3.13$3.13103,655——
1987-04-22$3.12$3.1211,391——
1987-04-21$3.15$3.1589,986——
1987-04-20$3.08$3.0834,172——
1987-04-16$3.15$3.15282,488——
1987-04-15$3.09$3.09116,184——
1987-04-14$3.15$3.15113,906——
1987-04-13$3.23$3.23202,753——
1987-04-10$3.22$3.2222,781——
1987-04-09$3.28$3.2820,503——
1987-04-08$3.33$3.334,556——
1987-04-07$3.34$3.3443,284——
1987-04-06$3.38$3.3815,947——
1987-04-03$3.38$3.386,834——
1987-04-02$3.39$3.39116,184——
1987-04-01$3.26$3.2699,098——
1987-03-31$3.22$3.2245,563——
1987-03-30$3.19$3.1921,642——
1987-03-27$3.25$3.25141,244——
1987-03-26$3.23$3.231,754,156——
1987-03-25$3.13$3.1335,311——
1987-03-24$3.13$3.1311,391——
1987-03-23$3.13$3.13325,772——
1987-03-20$3.12$3.12120,741——
1987-03-19$3.12$3.1218,225——
1987-03-18$3.16$3.1631,894——
1987-03-17$3.16$3.169,113——
1987-03-16$3.18$3.1811,391——
1987-03-13$3.23$3.2386,569——
1987-03-12$3.26$3.262,278——
1987-03-11$3.24$3.2468,344——
1987-03-10$3.27$3.27149,217——
1987-03-09$3.19$3.199,113——
1987-03-06$3.19$3.1941,006——
1987-03-05$3.09$3.0953,536——
1987-03-04$3.25$3.25143,522——
1987-03-03$3.45$3.4527,338——
1987-03-02$3.45$3.4593,403——
1987-02-27$3.42$3.42107,072——
1987-02-26$3.42$3.4211,391——
1987-02-25$3.42$3.4227,338——
1987-02-24$3.39$3.394,556——
1987-02-23$3.41$3.41325,772——
1987-02-20$3.42$3.426,834——
1987-02-19$3.38$3.38145,800——
1987-02-18$3.34$3.3447,841——
1987-02-17$3.34$3.3434,172——
1987-02-13$3.34$3.3445,563——
1987-02-12$3.24$3.249,113——
1987-02-11$3.23$3.234,556——
1987-02-10$3.23$3.231,178,930——
1987-02-09$3.23$3.2345,563——
1987-02-06$3.27$3.27140,105——
1987-02-05$3.18$3.1859,231——
1987-02-04$3.12$3.12387,281——
1987-02-03$3.05$3.05486,380——
1987-02-02$3.08$3.08136,688——
1987-01-30$3.09$3.0952,397——
1987-01-29$3.04$3.044,556——
1987-01-28$3.07$3.072,278——
1987-01-27$3.07$3.0711,391——
1987-01-26$3.14$3.14176,555——
1987-01-23$3.13$3.13173,138——
1987-01-22$3.13$3.13153,773——
1987-01-21$3.16$3.1650,119——
1987-01-20$3.18$3.1845,563——
1987-01-19$3.16$3.1659,231——
1987-01-16$3.15$3.1586,569——
1987-01-15$3.16$3.164,556——
1987-01-14$3.13$3.1348,980——
1987-01-13$3.15$3.1518,225——
1987-01-12$3.14$3.144,556——
1987-01-09$3.13$3.1322,781——
1987-01-08$3.14$3.1431,894——
1987-01-07$3.08$3.0822,781——
1987-01-06$3.03$3.03255,150——
1987-01-05$3.03$3.03387,281——
1987-01-02$2.95$2.9572,900——