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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$59.40$120.65154,400——
2016-12-29$60.00$121.87116,300——
2016-12-28$60.05$121.97181,600——
2016-12-27$60.85$123.59168,600——
2016-12-23$61.20$124.30150,900——
2016-12-22$60.40$122.68260,300——
2016-12-21$61.95$125.83187,200——
2016-12-20$62.10$126.13211,000——
2016-12-19$61.15$124.20345,700——
2016-12-16$60.40$122.681,011,200——
2016-12-15$62.00$125.93274,100——
2016-12-14$61.40$124.71202,200——
2016-12-13$61.85$125.62176,900——
2016-12-12$62.30$126.54136,300——
2016-12-09$62.25$126.44194,900——
2016-12-08$61.40$124.71304,100——
2016-12-07$61.25$124.41292,200——
2016-12-06$61.35$124.61217,100——
2016-12-05$60.70$123.29184,600——
2016-12-02$60.15$122.17143,600——
2016-12-01$60.45$122.78228,200——
2016-11-30$59.85$121.56271,000——
2016-11-29$59.15$120.14181,000——
2016-11-28$59.45$120.75181,100——
2016-11-25$60.25$122.3743,400——
2016-11-23$59.90$121.66123,800——
2016-11-22$59.10$120.04191,000——
2016-11-21$58.35$118.52242,700——
2016-11-18$57.35$116.48187,400——
2016-11-17$56.95$115.67131,400——
2016-11-16$56.65$115.06147,900——
2016-11-15$56.45$114.66218,100——
2016-11-14$56.05$113.84230,300——
2016-11-11$54.90$111.51369,600——
2016-11-10$53.95$109.58345,000——
2016-11-09$53.45$107.99357,600——
2016-11-08$50.85$102.74295,900——
2016-11-07$50.25$101.53370,500——
2016-11-04$49.20$99.41231,200——
2016-11-03$48.85$98.70168,000——
2016-11-02$49.10$99.21198,300——
2016-11-01$49.85$100.72195,100——
2016-10-31$50.80$102.64173,100——
2016-10-28$50.25$101.53220,800——
2016-10-27$50.25$101.53323,800——
2016-10-26$47.95$96.88529,300——
2016-10-25$43.85$88.60344,300——
2016-10-24$44.75$90.42136,000——
2016-10-21$44.82$90.56146,200——
2016-10-20$45.00$90.92196,500——
2016-10-19$45.70$92.34118,700——
2016-10-18$45.27$91.47103,300——
2016-10-17$45.57$92.0779,800——
2016-10-14$45.48$91.89112,100——
2016-10-13$45.55$92.03100,500——
2016-10-12$46.06$93.0687,400——
2016-10-11$45.98$92.90114,500——
2016-10-10$46.83$94.62109,400——
2016-10-07$46.56$94.07114,400——
2016-10-06$47.21$95.39163,200——
2016-10-05$46.87$94.70167,300——
2016-10-04$46.31$93.57100,600——
2016-10-03$46.75$94.46163,400——
2016-09-30$46.74$94.44155,300——
2016-09-29$46.16$93.27177,500——
2016-09-28$46.26$93.47150,200——
2016-09-27$45.89$92.72131,400——
2016-09-26$45.90$92.74173,800——
2016-09-23$45.98$92.90115,800——
2016-09-22$46.70$94.36169,000——
2016-09-21$45.98$92.90214,500——
2016-09-20$45.54$92.0199,900——
2016-09-19$46.13$93.20108,100——
2016-09-16$46.00$92.94314,200——
2016-09-15$46.85$94.66135,400——
2016-09-14$46.20$93.3599,900——
2016-09-13$46.43$93.81196,200——
2016-09-12$47.40$95.77166,200——
2016-09-09$47.05$95.06234,900——
2016-09-08$48.27$97.53121,500——
2016-09-07$48.30$97.59177,500——
2016-09-06$48.19$97.37146,800——
2016-09-02$48.40$97.79299,300——
2016-09-01$47.76$96.50161,500——
2016-08-31$47.52$96.01226,100——
2016-08-30$47.74$96.46102,000——
2016-08-29$47.50$95.9796,000——
2016-08-26$47.33$95.63174,800——
2016-08-25$47.26$95.49155,800——
2016-08-24$46.98$94.92115,400——
2016-08-23$46.85$94.66103,600——
2016-08-22$46.74$94.44109,300——
2016-08-19$46.37$93.69177,400——
2016-08-18$46.15$93.24238,000——
2016-08-17$45.80$92.54201,900——
2016-08-16$45.84$92.62125,100——
2016-08-15$45.82$92.58200,600——
2016-08-12$45.79$92.52506,700——
2016-08-11$48.19$97.37167,900——
2016-08-10$48.37$97.16116,000——
2016-08-09$48.36$97.14119,800——
2016-08-08$48.07$96.56102,000——
2016-08-05$47.85$96.12121,700——
2016-08-04$46.81$94.03110,500——
2016-08-03$46.76$93.93161,000——
2016-08-02$46.78$93.9799,900——
2016-08-01$47.10$94.61149,400——
2016-07-29$46.95$94.31161,500——
2016-07-28$47.21$94.8388,900——
2016-07-27$47.10$94.6196,100——
2016-07-26$46.97$94.35152,200——
2016-07-25$46.67$93.75109,600——
2016-07-22$46.59$93.59105,700——
2016-07-21$46.37$93.15181,400——
2016-07-20$46.22$92.85164,900——
2016-07-19$45.80$92.00152,500——
2016-07-18$46.22$92.8598,500——
2016-07-15$46.36$93.13129,200——
2016-07-14$46.29$92.9990,100——
2016-07-13$46.33$93.07140,500——
2016-07-12$46.32$93.05155,300——
2016-07-11$46.10$92.60106,400——
2016-07-08$45.70$91.80149,300——
2016-07-07$44.73$89.85159,500——
2016-07-06$45.01$90.42181,000——
2016-07-05$44.68$89.75127,900——
2016-07-01$44.86$90.11126,900——
2016-06-30$45.14$90.68146,600——
2016-06-29$43.84$88.06130,300——
2016-06-28$43.07$86.52190,600——
2016-06-27$43.54$87.46173,800——
2016-06-24$44.52$89.43597,900——
2016-06-23$46.49$93.39122,800——
2016-06-22$45.48$91.36144,600——
2016-06-21$45.33$91.06116,000——
2016-06-20$45.60$91.60143,400——
2016-06-17$45.27$90.94342,000——
2016-06-16$45.68$91.76110,800——
2016-06-15$45.41$91.22179,600——
2016-06-14$46.49$93.39138,600——
2016-06-13$46.14$92.69185,700——
2016-06-10$46.30$93.01256,800——
2016-06-09$47.13$94.67230,500——
2016-06-08$46.91$94.23149,600——
2016-06-07$46.31$93.0398,400——
2016-06-06$46.02$92.44146,700——
2016-06-03$45.42$91.24195,100——
2016-06-02$45.04$90.48186,800——
2016-06-01$45.27$90.94161,700——
2016-05-31$45.20$90.80192,600——
2016-05-27$45.17$90.74161,800——
2016-05-26$44.48$89.35105,200——
2016-05-25$44.93$90.25130,000——
2016-05-24$44.56$89.51228,800——
2016-05-23$43.29$86.96178,500——
2016-05-20$43.21$86.80164,800——
2016-05-19$42.85$86.08139,100——
2016-05-18$43.49$87.36160,500——
2016-05-17$43.47$87.32186,900——
2016-05-16$43.65$87.68308,700——
2016-05-13$43.31$87.00197,500——
2016-05-12$43.80$87.98175,900——
2016-05-11$44.57$88.97154,600——
2016-05-10$44.91$89.65153,700——
2016-05-09$44.51$88.85169,700——
2016-05-06$45.00$89.83296,600——
2016-05-05$44.62$89.07199,600——
2016-05-04$44.94$89.71151,600——
2016-05-03$45.26$90.35197,100——
2016-05-02$46.06$91.94234,600——
2016-04-29$45.83$91.48320,700——
2016-04-28$45.81$91.44425,600——
2016-04-27$45.85$91.52164,100——
2016-04-26$45.52$90.87188,900——
2016-04-25$44.98$89.79250,600——
2016-04-22$45.69$91.20268,000——
2016-04-21$45.25$90.33151,600——
2016-04-20$45.21$90.25216,200——
2016-04-19$44.98$89.79140,700——
2016-04-18$44.99$89.81133,000——
2016-04-15$44.88$89.59136,600——
2016-04-14$44.63$89.09170,900——
2016-04-13$44.60$89.03258,400——
2016-04-12$43.36$86.55199,100——
2016-04-11$43.30$86.43195,900——
2016-04-08$43.51$86.85189,500——
2016-04-07$43.05$85.93194,300——
2016-04-06$43.27$86.37273,900——
2016-04-05$43.31$86.45221,800——
2016-04-04$43.67$87.17222,400——
2016-04-01$44.12$88.07202,000——
2016-03-31$43.40$86.63248,700——
2016-03-30$43.91$87.65228,000——
2016-03-29$43.71$87.25291,100——
2016-03-28$42.89$85.62368,100——
2016-03-24$42.50$84.84587,300——
2016-03-23$41.60$83.04153,100——
2016-03-22$41.93$83.70118,200——
2016-03-21$42.04$83.92196,900——
2016-03-18$41.55$82.94225,000——
2016-03-17$41.75$83.34148,900——
2016-03-16$40.97$81.78316,700——
2016-03-15$39.83$79.51113,900——
2016-03-14$40.00$79.8599,700——
2016-03-11$40.11$80.0795,300——
2016-03-10$39.81$79.47186,800——
2016-03-09$40.15$80.15129,300——
2016-03-08$40.43$80.70199,000——
2016-03-07$40.67$81.18241,700——
2016-03-04$39.76$79.37234,600——
2016-03-03$39.89$79.63224,500——
2016-03-02$39.18$78.21213,700——
2016-03-01$39.19$78.23200,500——
2016-02-29$38.50$76.85228,000——
2016-02-26$38.65$77.15253,500——
2016-02-25$38.01$75.87250,000——
2016-02-24$37.93$75.71305,800——
2016-02-23$38.72$77.29348,700——
2016-02-22$38.93$77.71375,300——
2016-02-19$39.20$78.25382,900——
2016-02-18$39.63$79.11215,000——
2016-02-17$39.30$78.45319,900——
2016-02-16$39.35$78.55239,700——
2016-02-12$39.19$78.23264,600——
2016-02-11$39.26$78.37246,300——
2016-02-10$39.16$77.61219,700——
2016-02-09$38.76$76.82263,800——
2016-02-08$38.73$76.76247,000——
2016-02-05$38.98$77.25282,300——
2016-02-04$39.34$77.97207,000——
2016-02-03$38.26$75.83226,300——
2016-02-02$37.58$74.48249,000——
2016-02-01$38.43$76.16237,700——
2016-01-29$38.44$76.18351,100——
2016-01-28$37.88$75.07244,000——
2016-01-27$37.34$74.00344,600——
2016-01-26$38.00$75.31211,900——
2016-01-25$36.97$73.27245,500——
2016-01-22$38.01$75.33231,400——
2016-01-21$36.89$73.11189,500——
2016-01-20$37.07$73.47350,600——
2016-01-19$36.67$72.68230,400——
2016-01-15$37.66$74.64240,600——
2016-01-14$37.98$75.27203,700——
2016-01-13$37.34$74.00172,400——
2016-01-12$38.44$76.18156,300——
2016-01-11$38.37$76.05135,000——
2016-01-08$38.43$76.16256,300——
2016-01-07$39.11$77.51205,900——
2016-01-06$39.71$78.70226,600——
2016-01-05$39.73$78.74163,500——
2016-01-04$39.76$78.80266,500——