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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$49.09$92.85110,400——
2013-12-30$49.33$93.30123,200——
2013-12-27$49.54$93.70118,700——
2013-12-26$49.73$94.06112,300——
2013-12-24$49.61$93.8373,300——
2013-12-23$49.11$92.88170,200——
2013-12-20$48.52$91.77372,700——
2013-12-19$47.32$89.50112,100——
2013-12-18$47.65$90.12119,800——
2013-12-17$46.65$88.23209,500——
2013-12-16$46.82$88.55375,800——
2013-12-13$46.10$87.19375,200——
2013-12-12$46.64$88.21138,100——
2013-12-11$46.50$87.95160,000——
2013-12-10$47.32$89.50133,900——
2013-12-09$47.79$90.39189,700——
2013-12-06$47.79$90.39161,000——
2013-12-05$46.96$88.82138,400——
2013-12-04$47.12$89.12129,200——
2013-12-03$47.51$89.86136,600——
2013-12-02$48.07$90.92165,900——
2013-11-29$48.38$91.5075,500——
2013-11-27$48.15$91.07118,000——
2013-11-26$47.54$89.91155,900——
2013-11-25$47.29$89.44141,900——
2013-11-22$47.50$89.84179,500——
2013-11-21$47.16$89.20118,400——
2013-11-20$46.67$88.27214,200——
2013-11-19$46.43$87.81367,400——
2013-11-18$47.43$89.71237,200——
2013-11-15$47.00$88.89251,800——
2013-11-14$46.63$88.19182,100——
2013-11-13$46.60$88.14280,000——
2013-11-12$46.59$87.68163,800——
2013-11-11$46.70$87.89137,600——
2013-11-08$46.60$87.70256,300——
2013-11-07$46.49$87.49224,300——
2013-11-06$47.41$89.23264,400——
2013-11-05$47.27$88.96235,600——
2013-11-04$47.90$90.15356,800——
2013-11-01$47.34$89.09382,700——
2013-10-31$47.31$89.04224,900——
2013-10-30$48.65$91.561,155,300——
2013-10-29$51.92$97.71149,800——
2013-10-28$52.13$98.1196,400——
2013-10-25$51.96$97.79107,300——
2013-10-24$51.83$97.54129,500——
2013-10-23$51.87$97.62116,900——
2013-10-22$52.05$97.96182,200——
2013-10-21$52.42$98.65173,600——
2013-10-18$52.06$97.98283,000——
2013-10-17$51.08$96.13177,000——
2013-10-16$50.62$95.27151,500——
2013-10-15$50.00$94.10191,800——
2013-10-14$50.77$95.55166,100——
2013-10-11$50.48$95.00233,200——
2013-10-10$50.41$94.87298,900——
2013-10-09$49.09$92.39149,000——
2013-10-08$49.65$93.44147,300——
2013-10-07$50.48$95.0096,600——
2013-10-04$51.18$96.3235,400——
2013-10-03$50.86$95.72137,300——
2013-10-02$51.31$96.57115,200——
2013-10-01$52.04$97.94144,700——
2013-09-30$51.50$96.92108,300——
2013-09-27$51.31$96.57121,400——
2013-09-26$51.49$96.9074,800——
2013-09-25$50.82$95.64198,400——
2013-09-24$51.26$96.47154,100——
2013-09-23$51.37$96.68139,700——
2013-09-20$51.55$97.02387,200——
2013-09-19$51.40$96.7361,300——
2013-09-18$51.30$96.55110,600——
2013-09-17$50.69$95.40153,500——
2013-09-16$49.97$94.0454,600——
2013-09-13$49.70$93.5461,800——
2013-09-12$49.83$93.7869,200——
2013-09-11$50.24$94.5579,400——
2013-09-10$50.23$94.53114,400——
2013-09-09$49.53$93.22146,100——
2013-09-06$48.67$91.60158,400——
2013-09-05$49.19$92.58165,300——
2013-09-04$48.30$90.90135,400——
2013-09-03$47.53$89.45111,100——
2013-08-30$47.62$89.62126,400——
2013-08-29$48.48$91.2482,100——
2013-08-28$47.85$90.05100,300——
2013-08-27$48.02$90.37101,400——
2013-08-26$49.63$93.4090,100——
2013-08-23$49.42$93.01105,700——
2013-08-22$49.89$93.89194,900——
2013-08-21$48.98$92.18145,900——
2013-08-20$49.04$92.2985,900——
2013-08-19$48.55$91.37132,100——
2013-08-16$48.46$91.20166,200——
2013-08-15$48.17$90.66392,800——
2013-08-14$50.01$94.12298,100——
2013-08-13$50.74$95.49243,200——
2013-08-12$51.96$97.36312,600——
2013-08-09$51.49$96.48122,700——
2013-08-08$51.67$96.81103,000——
2013-08-07$51.83$97.1175,300——
2013-08-06$52.51$98.39254,400——
2013-08-05$52.99$99.29215,300——
2013-08-02$53.19$99.66160,600——
2013-08-01$53.52$100.28218,400——
2013-07-31$52.16$97.73178,600——
2013-07-30$51.88$97.21205,900——
2013-07-29$51.22$95.9773,100——
2013-07-26$51.58$96.6459,900——
2013-07-25$52.00$97.43108,700——
2013-07-24$51.47$96.4499,500——
2013-07-23$51.69$96.8586,700——
2013-07-22$51.56$96.61105,700——
2013-07-19$51.62$96.72101,900——
2013-07-18$51.62$96.72150,900——
2013-07-17$51.56$96.61111,500——
2013-07-16$51.50$96.49123,800——
2013-07-15$52.01$97.45134,100——
2013-07-12$51.76$96.98104,500——
2013-07-11$52.09$97.60153,400——
2013-07-10$51.14$95.8282,400——
2013-07-09$51.21$95.95179,800——
2013-07-08$50.25$94.15126,700——
2013-07-05$49.73$93.18198,600——
2013-07-03$49.39$92.5446,700——
2013-07-02$49.48$92.71119,700——
2013-07-01$49.61$92.95250,000——
2013-06-28$48.33$90.55311,700——
2013-06-27$48.47$90.82108,400——
2013-06-26$47.68$89.34105,400——
2013-06-25$47.47$88.94119,800——
2013-06-24$46.89$87.86210,900——
2013-06-21$47.55$89.09272,500——
2013-06-20$47.69$89.36209,600——
2013-06-19$48.63$91.12125,100——
2013-06-18$48.96$91.74139,800——
2013-06-17$48.46$90.80118,900——
2013-06-14$48.26$90.4277,700——
2013-06-13$48.35$90.5962,100——
2013-06-12$47.37$88.76205,400——
2013-06-11$47.81$89.58134,600——
2013-06-10$48.58$91.0270,800——
2013-06-07$48.54$90.95106,000——
2013-06-06$48.05$90.03264,200——
2013-06-05$47.98$89.90157,300——
2013-06-04$48.66$91.17163,300——
2013-06-03$48.97$91.75307,700——
2013-05-31$48.07$90.07143,200——
2013-05-30$48.04$90.01109,400——
2013-05-29$47.59$89.1754,200——
2013-05-28$48.09$90.10114,800——
2013-05-24$47.15$88.3452,000——
2013-05-23$47.26$88.55152,300——
2013-05-22$47.60$89.19245,800——
2013-05-21$47.95$89.84124,100——
2013-05-20$47.86$89.67208,400——
2013-05-17$47.27$88.57201,700——
2013-05-16$46.10$86.38139,900——
2013-05-15$46.28$86.71155,300——
2013-05-14$46.02$86.23172,700——
2013-05-13$45.48$85.21110,600——
2013-05-10$45.69$85.18175,100——
2013-05-09$45.55$84.92170,600——
2013-05-08$45.36$84.56205,200——
2013-05-07$44.64$83.22115,500——
2013-05-06$44.08$82.18236,400——
2013-05-03$44.51$82.98400,900——
2013-05-02$43.54$81.17391,000——
2013-05-01$40.88$76.21354,000——
2013-04-30$42.25$78.76345,400——
2013-04-29$42.54$79.3069,400——
2013-04-26$42.26$78.78123,300——
2013-04-25$42.59$79.4099,900——
2013-04-24$42.21$78.6961,100——
2013-04-23$42.16$78.60128,400——
2013-04-22$41.40$77.18109,100——
2013-04-19$41.14$76.69177,600——
2013-04-18$40.88$76.21147,400——
2013-04-17$41.55$77.46229,800——
2013-04-16$42.24$78.75237,600——
2013-04-15$41.31$77.01258,500——
2013-04-12$43.44$80.98207,500——
2013-04-11$43.54$81.17247,000——
2013-04-10$43.08$80.31200,300——
2013-04-09$42.67$79.55130,000——
2013-04-08$43.09$80.33144,000——
2013-04-05$42.95$80.07109,100——
2013-04-04$43.32$80.7695,800——
2013-04-03$43.29$80.70305,500——
2013-04-02$44.00$82.03305,400——
2013-04-01$43.46$81.02253,100——
2013-03-28$45.00$83.89218,400——
2013-03-27$44.75$83.42245,100——
2013-03-26$45.18$84.23207,200——
2013-03-25$44.67$83.28186,300——
2013-03-22$45.08$84.04142,900——
2013-03-21$45.29$84.43150,000——
2013-03-20$45.63$85.07167,900——
2013-03-19$45.07$84.02147,900——
2013-03-18$45.08$84.04227,900——
2013-03-15$44.84$83.59222,800——
2013-03-14$44.78$83.48131,300——
2013-03-13$44.81$83.5483,000——
2013-03-12$44.73$83.39106,900——
2013-03-11$44.74$83.41135,100——
2013-03-08$44.74$83.41107,500——
2013-03-07$44.22$82.44205,300——
2013-03-06$44.44$82.85255,500——
2013-03-05$44.36$82.70262,300——
2013-03-04$42.89$79.96144,500——
2013-03-01$43.13$80.40175,500——
2013-02-28$43.41$80.93155,000——
2013-02-27$43.11$80.37127,600——
2013-02-26$42.57$79.36102,900——
2013-02-25$42.53$79.29154,500——
2013-02-22$43.83$81.71241,000——
2013-02-21$43.08$80.31189,500——
2013-02-20$43.53$81.15235,100——
2013-02-19$44.73$83.39273,400——
2013-02-15$44.72$83.37290,000——
2013-02-14$44.50$82.96120,600——
2013-02-13$44.38$82.73128,200——
2013-02-12$44.24$82.0596,400——
2013-02-11$43.98$81.5666,500——
2013-02-08$44.22$82.0179,500——
2013-02-07$43.88$81.38226,200——
2013-02-06$44.34$82.23140,800——
2013-02-05$44.87$83.21305,500——
2013-02-04$44.22$82.01238,400——
2013-02-01$44.85$83.18245,800——
2013-01-31$43.96$81.53231,600——
2013-01-30$43.68$81.01176,200——
2013-01-29$43.84$81.30365,600——
2013-01-28$43.81$81.25247,800——
2013-01-25$44.00$81.60234,200——
2013-01-24$43.69$81.03436,700——
2013-01-23$43.71$81.06115,100——
2013-01-22$43.98$81.56166,100——
2013-01-18$43.65$80.95155,000——
2013-01-17$43.30$80.30186,700——
2013-01-16$42.93$79.62149,900——
2013-01-15$42.80$79.37110,500——
2013-01-14$42.52$78.8677,000——
2013-01-11$42.60$79.00249,000——
2013-01-10$42.45$78.73249,400——
2013-01-09$43.28$80.26123,600——
2013-01-08$42.93$79.62197,100——
2013-01-07$43.50$80.67113,800——
2013-01-04$43.90$81.41104,400——
2013-01-03$43.76$81.16233,200——
2013-01-02$43.55$80.77367,300——