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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$35.17$63.86135,800——
2011-12-29$35.89$65.17243,500——
2011-12-28$34.64$62.90126,700——
2011-12-27$35.34$64.17134,100——
2011-12-23$35.12$63.77113,900——
2011-12-22$35.15$63.82162,300——
2011-12-21$35.14$63.81282,900——
2011-12-20$35.01$63.57351,000——
2011-12-19$33.62$61.05281,800——
2011-12-16$33.70$61.19728,000——
2011-12-15$33.37$60.59281,000——
2011-12-14$32.95$59.83284,800——
2011-12-13$33.57$60.96238,900——
2011-12-12$34.34$62.35196,800——
2011-12-09$34.76$63.12221,200——
2011-12-08$33.67$61.14243,500——
2011-12-07$34.45$62.55193,700——
2011-12-06$34.68$62.97199,700——
2011-12-05$34.79$63.17342,200——
2011-12-02$34.47$62.59174,100——
2011-12-01$34.30$62.28231,300——
2011-11-30$34.53$62.70473,400——
2011-11-29$32.32$58.69135,900——
2011-11-28$32.50$59.01210,100——
2011-11-25$31.03$56.3497,600——
2011-11-23$31.32$56.87209,100——
2011-11-22$32.61$59.21333,100——
2011-11-21$32.32$58.69232,100——
2011-11-18$32.89$59.72256,800——
2011-11-17$32.77$59.50332,400——
2011-11-16$33.69$61.17221,500——
2011-11-15$34.42$62.50162,400——
2011-11-14$33.82$61.41154,400——
2011-11-11$34.16$62.03246,200——
2011-11-10$33.10$60.10238,400——
2011-11-09$32.86$59.32397,700——
2011-11-08$34.49$62.26222,500——
2011-11-07$33.85$61.11364,200——
2011-11-04$34.36$62.03207,800——
2011-11-03$34.59$62.44287,700——
2011-11-02$33.18$59.90404,700——
2011-11-01$32.90$59.39489,000——
2011-10-31$33.62$60.69359,500——
2011-10-28$33.98$61.34334,400——
2011-10-27$34.17$61.69551,900——
2011-10-26$32.63$58.91389,700——
2011-10-25$32.30$58.31599,200——
2011-10-24$32.06$57.88353,200——
2011-10-21$30.51$55.08465,500——
2011-10-20$30.45$54.97491,300——
2011-10-19$30.73$55.48471,100——
2011-10-18$31.01$55.98458,000——
2011-10-17$29.70$53.62326,000——
2011-10-14$30.60$55.24236,700——
2011-10-13$29.72$53.65291,900——
2011-10-12$29.85$53.89384,500——
2011-10-11$29.71$53.63320,300——
2011-10-10$29.34$52.97352,900——
2011-10-07$28.01$50.57545,600——
2011-10-06$29.00$52.35321,400——
2011-10-05$28.37$51.22434,900——
2011-10-04$27.95$50.46583,800——
2011-10-03$25.98$46.90434,200——
2011-09-30$27.16$49.03418,000——
2011-09-29$27.93$50.42379,700——
2011-09-28$27.64$49.90366,500——
2011-09-27$29.00$52.35389,300——
2011-09-26$28.24$50.98281,500——
2011-09-23$27.52$49.68366,800——
2011-09-22$27.23$49.16674,900——
2011-09-21$28.40$51.27599,000——
2011-09-20$29.31$52.91518,800——
2011-09-19$29.38$53.04371,700——
2011-09-16$29.47$53.20839,200——
2011-09-15$29.62$53.47316,100——
2011-09-14$29.12$52.57428,800——
2011-09-13$28.32$51.13959,400——
2011-09-12$27.88$50.33523,400——
2011-09-09$27.61$49.84552,700——
2011-09-08$28.16$50.84406,600——
2011-09-07$28.67$51.76560,200——
2011-09-06$27.74$50.08470,600——
2011-09-02$27.78$50.15491,100——
2011-09-01$29.49$53.24584,600——
2011-08-31$30.62$55.28651,000——
2011-08-30$30.41$54.90327,500——
2011-08-29$30.23$54.57218,200——
2011-08-26$28.96$52.28227,100——
2011-08-25$28.04$50.62401,100——
2011-08-24$29.05$52.44265,000——
2011-08-23$28.48$51.41376,100——
2011-08-22$27.06$48.85740,500——
2011-08-19$26.37$47.61463,800——
2011-08-18$26.69$48.18631,300——
2011-08-17$28.20$50.91508,500——
2011-08-16$28.39$51.25645,600——
2011-08-15$28.36$51.20382,300——
2011-08-12$27.20$49.10276,500——
2011-08-11$26.89$48.54532,400——
2011-08-10$25.38$45.48673,900——
2011-08-09$26.96$48.31857,000——
2011-08-08$26.17$46.89619,400——
2011-08-05$29.07$52.09449,500——
2011-08-04$29.31$52.52352,700——
2011-08-03$31.20$55.90238,100——
2011-08-02$30.99$55.53238,500——
2011-08-01$32.33$57.93423,400——
2011-07-29$31.92$57.19335,500——
2011-07-28$32.49$58.21243,600——
2011-07-27$32.71$58.61342,300——
2011-07-26$33.87$60.69272,500——
2011-07-25$35.04$62.78183,100——
2011-07-22$35.21$63.09231,000——
2011-07-21$35.05$62.80338,800——
2011-07-20$34.91$62.55254,300——
2011-07-19$34.98$62.68237,300——
2011-07-18$34.52$61.85195,000——
2011-07-15$35.12$62.93228,600——
2011-07-14$35.04$62.78212,400——
2011-07-13$35.70$63.97233,400——
2011-07-12$35.45$63.52259,300——
2011-07-11$35.63$63.84328,500——
2011-07-08$36.06$64.61275,300——
2011-07-07$36.43$65.27230,500——
2011-07-06$36.16$64.79202,100——
2011-07-05$36.00$64.50261,100——
2011-07-01$36.29$65.02405,300——
2011-06-30$35.61$63.80354,500——
2011-06-29$34.98$62.68171,500——
2011-06-28$35.00$62.71264,000——
2011-06-27$34.41$61.65162,100——
2011-06-24$34.18$61.24183,100——
2011-06-23$34.39$61.62264,600——
2011-06-22$34.35$61.55290,900——
2011-06-21$34.68$62.14401,000——
2011-06-20$34.33$61.51185,600——
2011-06-17$33.91$60.76296,500——
2011-06-16$33.85$60.65192,700——
2011-06-15$33.66$60.31268,800——
2011-06-14$34.31$61.48230,000——
2011-06-13$33.09$59.29160,300——
2011-06-10$33.00$59.13437,700——
2011-06-09$33.54$60.10202,900——
2011-06-08$33.28$59.63371,900——
2011-06-07$33.60$60.20224,800——
2011-06-06$33.40$59.85306,000——
2011-06-03$33.64$60.28320,500——
2011-06-02$34.37$61.58272,500——
2011-06-01$34.31$61.48652,000——
2011-05-31$35.62$63.82317,300——
2011-05-27$35.02$62.75120,500——
2011-05-26$34.87$62.48274,600——
2011-05-25$34.56$61.92160,200——
2011-05-24$34.06$61.03266,100——
2011-05-23$34.37$61.58398,400——
2011-05-20$35.01$62.73302,900——
2011-05-19$35.13$62.94246,300——
2011-05-18$35.04$62.78469,100——
2011-05-17$34.96$62.64695,900——
2011-05-16$35.10$62.89354,900——
2011-05-13$35.30$63.25501,700——
2011-05-12$35.19$63.05379,000——
2011-05-11$35.12$62.59382,700——
2011-05-10$35.58$63.41190,000——
2011-05-09$35.12$62.59358,100——
2011-05-06$34.44$61.37278,800——
2011-05-05$34.09$60.75345,500——
2011-05-04$34.10$60.77230,000——
2011-05-03$34.75$61.93271,000——
2011-05-02$35.00$62.37255,000——
2011-04-29$35.26$62.84225,000——
2011-04-28$35.13$62.60291,000——
2011-04-27$35.51$63.28214,100——
2011-04-26$35.39$63.07472,100——
2011-04-25$34.60$61.66366,000——
2011-04-21$34.28$61.09382,500——
2011-04-20$33.34$59.41309,500——
2011-04-19$32.67$58.22191,900——
2011-04-18$32.20$57.38340,700——
2011-04-15$32.98$58.77225,800——
2011-04-14$32.90$58.63178,100——
2011-04-13$32.73$58.33256,400——
2011-04-12$32.68$58.24228,000——
2011-04-11$33.07$58.93132,100——
2011-04-08$33.28$59.31230,000——
2011-04-07$34.01$60.61609,800——
2011-04-06$34.04$60.66516,800——
2011-04-05$33.98$60.55286,800——
2011-04-04$33.81$60.25276,600——
2011-04-01$33.73$60.11248,900——
2011-03-31$33.26$59.27180,700——
2011-03-30$32.93$58.68136,800——
2011-03-29$32.39$57.72199,200——
2011-03-28$32.26$57.49129,400——
2011-03-25$32.66$58.20171,600——
2011-03-24$32.20$57.3892,300——
2011-03-23$32.16$57.31128,600——
2011-03-22$32.16$57.31159,100——
2011-03-21$32.27$57.51193,700——
2011-03-18$31.38$55.92382,500——
2011-03-17$31.00$55.24215,300——
2011-03-16$30.88$55.03211,800——
2011-03-15$31.24$55.67166,900——
2011-03-14$31.35$55.87216,400——
2011-03-11$31.40$55.96148,800——
2011-03-10$31.14$55.49220,300——
2011-03-09$32.22$57.42181,700——
2011-03-08$32.35$57.65162,700——
2011-03-07$31.54$56.21339,100——
2011-03-04$32.00$57.03170,600——
2011-03-03$32.18$57.35388,500——
2011-03-02$31.65$56.40190,700——
2011-03-01$31.50$56.14535,100——
2011-02-28$32.04$57.10326,100——
2011-02-25$32.45$57.83186,500——
2011-02-24$32.06$57.13301,700——
2011-02-23$31.80$56.67431,800——
2011-02-22$32.46$57.85279,500——
2011-02-18$33.26$59.27192,500——
2011-02-17$33.23$59.22171,900——
2011-02-16$33.32$59.38179,000——
2011-02-15$32.94$58.70221,800——
2011-02-14$33.30$59.34169,500——
2011-02-11$33.44$59.59125,400——
2011-02-10$33.37$59.16220,000——
2011-02-09$33.31$59.06190,100——
2011-02-08$33.47$59.34186,400——
2011-02-07$33.25$58.95174,300——
2011-02-04$33.01$58.53229,900——
2011-02-03$32.75$58.07316,200——
2011-02-02$33.24$58.93402,400——
2011-02-01$33.23$58.92466,000——
2011-01-31$31.66$56.13333,000——
2011-01-28$31.85$56.47465,600——
2011-01-27$32.74$58.05385,300——
2011-01-26$32.37$57.39265,300——
2011-01-25$31.69$56.19521,000——
2011-01-24$31.33$55.55522,000——
2011-01-21$31.57$55.971,425,800——
2011-01-20$34.00$60.28440,600——
2011-01-19$33.90$60.10296,400——
2011-01-18$34.34$60.88318,000——
2011-01-14$34.35$60.90382,700——
2011-01-13$33.16$58.79285,300——
2011-01-12$32.73$58.03145,800——
2011-01-11$32.68$57.94240,900——
2011-01-10$32.08$56.88261,200——
2011-01-07$32.05$56.82189,400——
2011-01-06$32.11$56.93163,800——
2011-01-05$32.49$57.60190,100——
2011-01-04$32.29$57.25338,900——
2011-01-03$32.99$58.49280,800——