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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$42.01$77.91149,400——
2012-12-28$41.05$76.13110,200——
2012-12-27$41.31$76.61147,900——
2012-12-26$40.96$75.96115,700——
2012-12-24$41.01$76.0635,200——
2012-12-21$41.10$76.22414,600——
2012-12-20$41.17$76.35147,400——
2012-12-19$41.22$76.44141,700——
2012-12-18$40.91$75.87199,900——
2012-12-17$40.66$75.41206,400——
2012-12-14$40.80$75.67182,900——
2012-12-13$40.62$75.33130,500——
2012-12-12$40.76$75.59191,000——
2012-12-11$40.73$75.54200,900——
2012-12-10$40.43$74.98111,900——
2012-12-07$40.14$74.44142,900——
2012-12-06$39.71$73.6481,200——
2012-12-05$39.57$73.38146,300——
2012-12-04$39.62$73.48126,900——
2012-12-03$39.45$73.16172,700——
2012-11-30$40.03$74.24308,500——
2012-11-29$39.91$74.02175,600——
2012-11-28$38.82$71.99188,100——
2012-11-27$38.82$71.99170,100——
2012-11-26$38.62$71.62162,800——
2012-11-23$38.70$71.7775,300——
2012-11-21$38.38$71.1896,100——
2012-11-20$38.15$70.75168,200——
2012-11-19$37.50$69.55189,400——
2012-11-16$36.89$68.41222,000——
2012-11-15$36.98$68.58319,200——
2012-11-14$37.41$69.38253,500——
2012-11-13$38.32$71.07228,400——
2012-11-12$38.99$71.92169,200——
2012-11-09$39.45$72.77173,800——
2012-11-08$40.00$73.78414,100——
2012-11-07$40.23$74.21252,600——
2012-11-06$41.08$75.77273,800——
2012-11-05$40.68$75.04263,500——
2012-11-02$40.74$75.15289,600——
2012-11-01$40.94$75.52341,900——
2012-10-31$40.59$74.87306,600——
2012-10-26$39.33$72.55216,800——
2012-10-25$38.79$71.55255,800——
2012-10-24$38.34$70.72289,400——
2012-10-23$39.16$72.23344,500——
2012-10-22$39.18$72.27362,600——
2012-10-19$39.79$73.40325,300——
2012-10-18$40.80$75.26288,200——
2012-10-17$41.54$76.62114,900——
2012-10-16$41.14$75.89170,200——
2012-10-15$41.03$75.68115,400——
2012-10-12$40.92$75.48108,700——
2012-10-11$41.01$75.65181,500——
2012-10-10$40.95$75.53133,900——
2012-10-09$41.17$75.94168,700——
2012-10-08$41.86$77.2192,100——
2012-10-05$41.99$77.45203,600——
2012-10-04$41.72$76.96214,100——
2012-10-03$41.70$76.92189,800——
2012-10-02$41.68$76.88190,600——
2012-10-01$41.75$77.01259,900——
2012-09-28$41.43$76.42139,800——
2012-09-27$41.69$76.90240,300——
2012-09-26$41.63$76.79265,300——
2012-09-25$42.67$78.71232,700——
2012-09-24$43.25$79.78216,300——
2012-09-21$43.64$80.50460,000——
2012-09-20$43.41$80.07148,400——
2012-09-19$43.52$80.28189,700——
2012-09-18$43.63$80.48125,500——
2012-09-17$43.66$80.53160,600——
2012-09-14$44.03$81.22242,600——
2012-09-13$43.62$80.46165,500——
2012-09-12$43.13$79.56188,000——
2012-09-11$43.01$79.33172,200——
2012-09-10$43.53$80.29138,200——
2012-09-07$43.57$80.37155,500——
2012-09-06$43.31$79.89268,300——
2012-09-05$41.84$77.18296,600——
2012-09-04$41.55$76.64226,700——
2012-08-31$40.68$75.04154,200——
2012-08-30$40.43$74.58138,300——
2012-08-29$40.80$75.26133,000——
2012-08-28$40.70$75.07147,200——
2012-08-27$40.43$74.58143,800——
2012-08-24$40.54$74.78249,200——
2012-08-23$40.56$74.82146,500——
2012-08-22$41.04$75.70130,800——
2012-08-21$41.64$76.81133,500——
2012-08-20$41.63$76.79185,900——
2012-08-17$41.89$77.27123,100——
2012-08-16$41.44$76.44183,900——
2012-08-15$40.94$75.52321,800——
2012-08-14$40.33$74.39333,600——
2012-08-13$40.45$74.61363,000——
2012-08-10$41.28$75.76422,900——
2012-08-09$41.29$75.77505,700——
2012-08-08$38.14$69.99261,400——
2012-08-07$38.47$70.60162,100——
2012-08-06$37.96$69.66255,400——
2012-08-03$37.70$69.19176,900——
2012-08-02$36.56$67.09197,000——
2012-08-01$36.80$67.53263,300——
2012-07-31$37.16$68.20133,900——
2012-07-30$37.26$68.38172,400——
2012-07-27$37.23$68.32237,500——
2012-07-26$35.68$65.4880,600——
2012-07-25$35.40$64.97159,400——
2012-07-24$35.22$64.63193,100——
2012-07-23$36.54$67.06109,500——
2012-07-20$36.90$67.72180,800——
2012-07-19$37.32$68.49116,200——
2012-07-18$37.21$68.29170,200——
2012-07-17$36.16$66.36106,300——
2012-07-16$36.01$66.08148,100——
2012-07-13$36.52$67.02128,700——
2012-07-12$35.63$65.39148,700——
2012-07-11$35.16$64.52149,200——
2012-07-10$35.56$65.26110,000——
2012-07-09$36.08$66.21192,200——
2012-07-06$36.12$66.2994,200——
2012-07-05$36.81$67.55176,600——
2012-07-03$36.50$66.98173,700——
2012-07-02$36.41$66.82225,700——
2012-06-29$36.85$67.63227,500——
2012-06-28$35.32$64.82158,700——
2012-06-27$34.85$63.96216,200——
2012-06-26$34.80$63.86162,300——
2012-06-25$35.10$64.41155,400——
2012-06-22$35.82$65.74290,900——
2012-06-21$35.49$65.13279,700——
2012-06-20$36.33$66.67180,600——
2012-06-19$36.70$67.35245,100——
2012-06-18$35.80$65.70284,300——
2012-06-15$35.59$65.31385,800——
2012-06-14$35.28$64.74262,700——
2012-06-13$35.53$65.20192,100——
2012-06-12$36.24$66.51315,900——
2012-06-11$35.60$65.33449,000——
2012-06-08$36.68$67.31184,200——
2012-06-07$35.87$65.83367,900——
2012-06-06$36.17$66.38212,000——
2012-06-05$35.34$64.86581,800——
2012-06-04$36.42$66.84217,000——
2012-06-01$36.32$66.65263,300——
2012-05-31$37.71$69.20485,300——
2012-05-30$37.64$69.08240,700——
2012-05-29$38.14$69.99252,600——
2012-05-25$37.16$68.20177,300——
2012-05-24$37.29$68.43210,700——
2012-05-23$37.04$67.97235,000——
2012-05-22$36.78$67.50217,000——
2012-05-21$36.38$66.76222,600——
2012-05-18$35.65$65.42172,900——
2012-05-17$36.00$66.07253,900——
2012-05-16$37.53$68.87288,900——
2012-05-15$37.60$69.00207,000——
2012-05-14$37.43$68.69187,000——
2012-05-11$38.10$69.92168,600——
2012-05-10$38.45$70.18175,000——
2012-05-09$38.31$69.92324,900——
2012-05-08$38.37$70.03294,100——
2012-05-07$38.21$69.74258,000——
2012-05-04$37.90$69.17266,300——
2012-05-03$38.76$70.74269,500——
2012-05-02$39.59$72.26279,000——
2012-05-01$39.22$71.58307,100——
2012-04-30$39.30$71.73321,300——
2012-04-27$39.72$72.50379,000——
2012-04-26$39.48$72.06406,300——
2012-04-25$39.82$72.68356,900——
2012-04-24$38.68$70.60230,700——
2012-04-23$38.41$70.10190,900——
2012-04-20$39.30$71.73196,100——
2012-04-19$38.70$70.63302,800——
2012-04-18$39.35$71.82229,700——
2012-04-17$39.34$71.80295,600——
2012-04-16$38.96$71.11282,700——
2012-04-13$38.78$70.78205,500——
2012-04-12$39.10$71.36418,700——
2012-04-11$38.54$70.34384,100——
2012-04-10$38.31$69.92428,900——
2012-04-09$39.66$72.39194,500——
2012-04-05$40.59$74.08151,800——
2012-04-04$40.75$74.38196,900——
2012-04-03$41.36$75.49207,600——
2012-04-02$41.78$76.25183,100——
2012-03-30$41.13$75.07192,700——
2012-03-29$41.44$75.63180,800——
2012-03-28$41.70$76.11290,100——
2012-03-27$41.54$75.82197,100——
2012-03-26$41.48$75.71175,800——
2012-03-23$40.66$74.21145,700——
2012-03-22$40.30$73.55154,800——
2012-03-21$40.67$74.23208,300——
2012-03-20$40.66$74.21267,700——
2012-03-19$41.27$75.32254,300——
2012-03-16$40.58$74.06284,600——
2012-03-15$41.12$75.05212,900——
2012-03-14$40.95$74.74200,300——
2012-03-13$41.81$76.31312,700——
2012-03-12$40.85$74.56321,400——
2012-03-09$40.45$73.83218,700——
2012-03-08$39.73$72.51170,000——
2012-03-07$39.36$71.84197,300——
2012-03-06$39.15$71.45403,500——
2012-03-05$39.57$72.22229,800——
2012-03-02$39.38$71.87403,100——
2012-03-01$39.79$72.62490,700——
2012-02-29$40.17$73.32315,600——
2012-02-28$40.70$74.28259,700——
2012-02-27$41.25$75.29205,900——
2012-02-24$41.26$75.31126,800——
2012-02-23$41.40$75.56218,800——
2012-02-22$41.35$75.47185,000——
2012-02-21$41.66$76.04226,100——
2012-02-17$41.43$75.62183,600——
2012-02-16$41.52$75.78267,800——
2012-02-15$41.30$75.38228,100——
2012-02-14$41.31$75.40194,600——
2012-02-13$41.25$75.29280,600——
2012-02-10$40.90$74.27169,500——
2012-02-09$41.09$74.61117,400——
2012-02-08$41.02$74.48144,000——
2012-02-07$40.93$74.32338,900——
2012-02-06$40.92$74.30144,900——
2012-02-03$41.10$74.63406,100——
2012-02-02$39.09$70.98320,900——
2012-02-01$39.26$71.29360,500——
2012-01-31$38.58$70.05306,100——
2012-01-30$38.41$69.74247,800——
2012-01-27$38.05$69.09299,400——
2012-01-26$37.88$68.78573,300——
2012-01-25$37.25$67.64538,300——
2012-01-24$39.77$72.21546,000——
2012-01-23$38.85$70.54236,400——
2012-01-20$38.38$69.69283,100——
2012-01-19$38.32$69.58127,900——
2012-01-18$38.19$69.34228,900——
2012-01-17$37.92$68.85227,900——
2012-01-13$37.35$67.82248,900——
2012-01-12$37.22$67.58141,800——
2012-01-11$36.62$66.49158,600——
2012-01-10$36.31$65.93441,300——
2012-01-09$36.65$66.55155,200——
2012-01-06$36.36$66.02226,900——
2012-01-05$35.99$65.35175,000——
2012-01-04$35.38$64.24169,700——
2012-01-03$35.57$64.59193,200——