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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$66.69$143.59168,600——
2019-12-30$66.85$143.94118,800——
2019-12-27$66.59$143.3889,600——
2019-12-26$66.94$144.1388,700——
2019-12-24$66.80$143.8350,900——
2019-12-23$66.45$143.0876,800——
2019-12-20$66.66$143.53384,100——
2019-12-19$66.25$142.65123,600——
2019-12-18$66.30$142.75301,500——
2019-12-17$67.16$144.61118,500——
2019-12-16$66.94$144.13305,700——
2019-12-13$67.30$144.91305,800——
2019-12-12$67.59$145.53322,000——
2019-12-11$64.87$139.68219,600——
2019-12-10$63.80$137.37160,000——
2019-12-09$64.08$137.97261,800——
2019-12-06$65.29$140.58223,000——
2019-12-05$64.23$138.30233,000——
2019-12-04$63.55$136.83246,300——
2019-12-03$63.18$136.04176,100——
2019-12-02$63.62$136.98232,500——
2019-11-29$63.85$137.4878,200——
2019-11-27$65.28$140.56202,600——
2019-11-26$64.82$139.57258,900——
2019-11-25$64.50$138.88210,800——
2019-11-22$63.49$136.70249,600——
2019-11-21$62.53$134.64183,100——
2019-11-20$61.88$133.24159,100——
2019-11-19$62.49$134.55172,500——
2019-11-18$61.76$132.98108,700——
2019-11-15$62.11$133.73104,100——
2019-11-14$62.00$133.50107,500——
2019-11-13$63.13$135.26124,800——
2019-11-12$63.81$136.72139,700——
2019-11-11$63.40$135.84125,000——
2019-11-08$63.79$136.68121,500——
2019-11-07$63.18$135.37174,600——
2019-11-06$62.54$134.00167,000——
2019-11-05$63.13$135.26346,800——
2019-11-04$62.56$134.04238,100——
2019-11-01$62.27$133.42169,100——
2019-10-31$59.84$128.21318,000——
2019-10-30$60.95$130.59667,100——
2019-10-29$57.47$123.13189,500——
2019-10-28$57.03$122.19153,300——
2019-10-25$56.60$121.27113,400——
2019-10-24$56.39$120.8286,200——
2019-10-23$56.83$121.76100,100——
2019-10-22$57.29$122.75117,700——
2019-10-21$56.00$119.98123,200——
2019-10-18$55.72$119.38114,300——
2019-10-17$55.67$119.28162,100——
2019-10-16$55.31$118.51106,000——
2019-10-15$55.45$118.81100,100——
2019-10-14$55.23$118.3374,200——
2019-10-11$55.38$118.66166,400——
2019-10-10$53.69$115.04101,900——
2019-10-09$53.19$113.96134,900——
2019-10-08$52.78$113.09227,200——
2019-10-07$54.00$115.70228,100——
2019-10-04$54.81$117.44138,000——
2019-10-03$53.88$115.44189,100——
2019-10-02$53.64$114.93171,600——
2019-10-01$54.38$116.51177,900——
2019-09-30$56.80$121.70309,100——
2019-09-27$55.42$118.74287,700——
2019-09-26$55.16$118.18126,200——
2019-09-25$55.44$118.78413,700——
2019-09-24$54.63$117.05403,900——
2019-09-23$54.88$117.58145,200——
2019-09-20$54.74$117.29685,000——
2019-09-19$54.86$117.54296,500——
2019-09-18$55.25$118.38298,900——
2019-09-17$56.39$120.82216,500——
2019-09-16$56.98$122.08229,900——
2019-09-13$57.25$122.66339,300——
2019-09-12$56.53$121.12213,600——
2019-09-11$56.64$121.36373,800——
2019-09-10$55.65$119.23294,700——
2019-09-09$53.67$114.99422,900——
2019-09-06$52.70$112.91309,300——
2019-09-05$53.42$114.46260,200——
2019-09-04$51.53$110.41202,100——
2019-09-03$51.90$111.20161,000——
2019-08-30$53.39$114.39360,800——
2019-08-29$52.93$113.41118,900——
2019-08-28$51.70$110.77249,900——
2019-08-27$50.79$108.82230,800——
2019-08-26$50.93$109.12352,200——
2019-08-23$51.36$110.04191,600——
2019-08-22$53.29$114.18217,800——
2019-08-21$53.83$115.34163,700——
2019-08-20$53.54$114.71344,200——
2019-08-19$53.86$115.40280,300——
2019-08-16$53.20$113.99164,000——
2019-08-15$52.52$112.53288,900——
2019-08-14$52.77$113.06553,100——
2019-08-13$53.87$114.76395,500——
2019-08-12$54.23$115.52166,200——
2019-08-09$55.34$117.89177,400——
2019-08-08$56.88$121.17212,900——
2019-08-07$55.00$117.16244,200——
2019-08-06$55.96$119.21188,400——
2019-08-05$55.82$118.91267,400——
2019-08-02$57.89$123.32157,900——
2019-08-01$59.11$125.92166,300——
2019-07-31$60.84$129.60310,200——
2019-07-30$61.32$130.63182,000——
2019-07-29$60.51$128.90183,000——
2019-07-26$60.64$129.18155,900——
2019-07-25$60.56$129.01130,400——
2019-07-24$61.41$130.82120,100——
2019-07-23$59.60$126.96115,400——
2019-07-22$57.68$122.8796,100——
2019-07-19$57.28$122.02177,800——
2019-07-18$57.25$121.9680,900——
2019-07-17$57.53$122.55101,600——
2019-07-16$58.77$125.19113,400——
2019-07-15$58.70$125.05115,200——
2019-07-12$59.18$126.07159,600——
2019-07-11$58.23$124.04183,100——
2019-07-10$59.27$126.2693,300——
2019-07-09$59.67$127.11158,800——
2019-07-08$60.57$129.03116,100——
2019-07-05$61.22$130.41107,000——
2019-07-03$61.07$130.0954,500——
2019-07-02$60.74$129.39107,700——
2019-07-01$61.01$129.97287,100——
2019-06-28$61.53$131.07332,700——
2019-06-27$60.78$129.48212,000——
2019-06-26$59.17$126.05271,800——
2019-06-25$58.86$125.39216,000——
2019-06-24$58.50$124.62229,700——
2019-06-21$58.53$124.68268,700——
2019-06-20$59.28$126.28220,600——
2019-06-19$58.12$123.81191,900——
2019-06-18$57.13$121.70146,400——
2019-06-17$56.20$119.72114,700——
2019-06-14$56.82$121.0496,400——
2019-06-13$57.52$122.53327,900——
2019-06-12$57.12$121.6867,700——
2019-06-11$56.82$121.04405,100——
2019-06-10$57.99$123.53355,100——
2019-06-07$57.30$122.06321,700——
2019-06-06$56.98$121.3873,200——
2019-06-05$57.34$122.15106,400——
2019-06-04$57.67$122.85129,000——
2019-06-03$55.34$117.89169,000——
2019-05-31$54.33$115.74131,300——
2019-05-30$54.87$116.89101,400——
2019-05-29$55.28$117.76111,500——
2019-05-28$55.36$117.93117,600——
2019-05-24$55.34$117.89211,900——
2019-05-23$54.75$116.63210,400——
2019-05-22$55.35$117.91131,500——
2019-05-21$56.52$120.40132,800——
2019-05-20$55.78$118.83187,800——
2019-05-17$55.04$117.25194,900——
2019-05-16$55.17$117.53278,900——
2019-05-15$54.62$116.3580,500——
2019-05-14$54.77$116.67114,100——
2019-05-13$54.63$115.72190,900——
2019-05-10$56.89$120.5090,700——
2019-05-09$57.20$121.1691,900——
2019-05-08$57.73$122.28134,200——
2019-05-07$58.26$123.4093,700——
2019-05-06$59.99$127.07116,900——
2019-05-03$60.31$127.75147,600——
2019-05-02$58.83$124.61175,500——
2019-05-01$59.45$125.92379,800——
2019-04-30$59.94$126.96287,000——
2019-04-29$60.04$127.17203,800——
2019-04-26$59.27$125.54344,400——
2019-04-25$61.61$130.50213,500——
2019-04-24$63.50$134.50154,600——
2019-04-23$63.49$134.48117,400——
2019-04-22$62.63$132.66150,300——
2019-04-18$62.70$132.81109,100——
2019-04-17$62.49$132.36203,600——
2019-04-16$61.53$130.33161,700——
2019-04-15$61.87$131.05122,800——
2019-04-12$61.83$130.97208,900——
2019-04-11$61.14$129.5087,300——
2019-04-10$60.54$128.23148,100——
2019-04-09$59.21$125.42139,400——
2019-04-08$60.44$128.02119,000——
2019-04-05$60.90$129.00119,700——
2019-04-04$59.91$126.9094,600——
2019-04-03$59.36$125.73103,300——
2019-04-02$58.66$124.25237,600——
2019-04-01$59.91$126.90164,700——
2019-03-29$59.47$125.97218,300——
2019-03-28$58.39$123.68106,700——
2019-03-27$57.67$122.15116,900——
2019-03-26$57.37$121.52141,000——
2019-03-25$56.68$120.06192,200——
2019-03-22$56.12$118.87157,700——
2019-03-21$59.35$125.71135,000——
2019-03-20$58.11$123.09205,800——
2019-03-19$58.21$123.30242,500——
2019-03-18$58.58$124.08148,100——
2019-03-15$58.06$122.98366,500——
2019-03-14$58.14$123.15118,800——
2019-03-13$58.78$124.51181,200——
2019-03-12$58.13$123.13103,400——
2019-03-11$57.92$122.68101,000——
2019-03-08$57.04$120.82131,600——
2019-03-07$56.17$118.98105,900——
2019-03-06$57.02$120.78124,200——
2019-03-05$58.34$123.57141,800——
2019-03-04$58.34$123.57179,200——
2019-03-01$58.83$124.61164,200——
2019-02-28$58.14$123.15173,500——
2019-02-27$58.91$124.78134,400——
2019-02-26$59.55$126.14184,300——
2019-02-25$60.22$127.56274,100——
2019-02-22$60.14$127.39150,100——
2019-02-21$60.11$127.32216,100——
2019-02-20$60.50$128.15248,200——
2019-02-19$59.11$125.20321,700——
2019-02-15$57.93$122.71429,200——
2019-02-14$57.80$122.43187,300——
2019-02-13$58.27$122.77173,300——
2019-02-12$57.95$122.09250,300——
2019-02-11$56.32$118.66234,900——
2019-02-08$56.19$118.39195,900——
2019-02-07$55.94$117.86225,400——
2019-02-06$57.38$120.89122,700——
2019-02-05$57.98$122.16186,200——
2019-02-04$58.54$123.34368,800——
2019-02-01$57.89$121.97278,300——
2019-01-31$59.01$124.33251,600——
2019-01-30$58.41$123.06341,000——
2019-01-29$59.00$124.31344,300——
2019-01-28$58.78$123.84276,200——
2019-01-25$58.79$123.86612,200——
2019-01-24$55.32$116.55537,800——
2019-01-23$60.42$127.30257,700——
2019-01-22$61.73$130.06267,400——
2019-01-18$62.27$131.20199,300——
2019-01-17$61.00$128.52217,200——
2019-01-16$59.07$124.45189,200——
2019-01-15$58.78$123.84199,500——
2019-01-14$57.68$121.53137,600——
2019-01-11$57.96$122.12202,900——
2019-01-10$57.23$120.58141,500——
2019-01-09$56.34$118.70135,100——
2019-01-08$55.88$117.73207,600——
2019-01-07$54.54$114.91166,000——
2019-01-04$53.76$113.27203,300——
2019-01-03$51.93$109.41131,600——
2019-01-02$53.35$112.40226,900——