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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$77.99$171.4092,700——
2020-12-30$77.58$170.50108,100——
2020-12-29$77.13$169.5194,100——
2020-12-28$78.34$172.17139,100——
2020-12-24$78.09$171.6231,400——
2020-12-23$77.55$170.4492,100——
2020-12-22$77.34$169.9898,900——
2020-12-21$78.00$171.43145,900——
2020-12-18$78.50$172.52558,500——
2020-12-17$80.15$176.15101,300——
2020-12-16$79.29$174.26145,700——
2020-12-15$79.25$174.17233,700——
2020-12-14$76.36$167.82175,300——
2020-12-11$77.00$169.23118,600——
2020-12-10$76.75$168.68101,300——
2020-12-09$78.34$172.17145,100——
2020-12-08$77.50$170.33149,200——
2020-12-07$77.24$169.76114,000——
2020-12-04$77.69$170.74143,200——
2020-12-03$76.88$168.9696,900——
2020-12-02$76.55$168.24125,300——
2020-12-01$77.71$170.79170,300——
2020-11-30$78.43$172.37228,000——
2020-11-27$80.52$176.9653,600——
2020-11-25$80.38$176.66184,300——
2020-11-24$81.76$179.69188,200——
2020-11-23$79.16$173.98151,400——
2020-11-20$76.64$168.44164,400——
2020-11-19$76.99$169.21123,700——
2020-11-18$76.48$168.09275,700——
2020-11-17$77.17$169.60270,000——
2020-11-16$76.60$168.35425,900——
2020-11-13$71.18$156.44109,400——
2020-11-12$69.19$151.36147,700——
2020-11-11$71.65$156.7495,700——
2020-11-10$71.85$157.18167,900——
2020-11-09$69.69$152.45291,000——
2020-11-06$67.03$146.63104,400——
2020-11-05$66.98$146.53131,500——
2020-11-04$65.58$143.46178,200——
2020-11-03$66.35$145.15177,400——
2020-11-02$64.14$140.31236,500——
2020-10-30$61.05$133.55183,200——
2020-10-29$61.48$134.49187,900——
2020-10-28$60.24$131.78223,300——
2020-10-27$59.99$131.23166,000——
2020-10-26$60.84$133.09182,300——
2020-10-23$61.92$135.46117,700——
2020-10-22$61.05$133.55194,900——
2020-10-21$61.86$135.3298,900——
2020-10-20$62.86$137.51143,500——
2020-10-19$62.00$135.63170,600——
2020-10-16$62.34$136.38220,600——
2020-10-15$61.64$134.84118,400——
2020-10-14$60.37$132.07157,300——
2020-10-13$60.07$131.41183,100——
2020-10-12$61.09$133.6497,700——
2020-10-09$60.00$131.26154,600——
2020-10-08$59.70$130.60200,700——
2020-10-07$58.87$128.78215,500——
2020-10-06$57.57$125.94311,500——
2020-10-05$57.33$125.42285,200——
2020-10-02$55.52$121.46428,000——
2020-10-01$55.52$121.46259,300——
2020-09-30$55.10$120.54312,200——
2020-09-29$54.72$119.71171,400——
2020-09-28$54.90$120.10151,100——
2020-09-25$53.66$117.39146,500——
2020-09-24$53.34$116.69129,800——
2020-09-23$52.76$115.42148,200——
2020-09-22$54.17$118.50167,900——
2020-09-21$53.12$116.21341,100——
2020-09-18$55.85$122.18585,500——
2020-09-17$57.84$126.53180,700——
2020-09-16$58.11$127.12284,000——
2020-09-15$56.93$124.54157,100——
2020-09-14$57.39$125.55261,600——
2020-09-11$57.42$125.61173,400——
2020-09-10$57.38$125.52141,000——
2020-09-09$59.50$130.16167,200——
2020-09-08$59.30$129.72220,700——
2020-09-04$60.96$133.36139,400——
2020-09-03$61.43$134.38236,700——
2020-09-02$62.99$137.80196,600——
2020-09-01$62.45$136.62160,400——
2020-08-31$60.21$131.72270,700——
2020-08-28$60.73$132.8589,500——
2020-08-27$60.08$131.43104,700——
2020-08-26$59.99$131.2392,000——
2020-08-25$60.24$131.78157,300——
2020-08-24$60.59$132.55226,600——
2020-08-21$59.87$130.97169,500——
2020-08-20$60.97$133.38129,700——
2020-08-19$61.21$133.90184,300——
2020-08-18$63.19$138.23145,600——
2020-08-17$63.50$138.91228,900——
2020-08-14$63.29$138.45167,700——
2020-08-13$64.15$140.33143,200——
2020-08-12$67.80$147.62234,600——
2020-08-11$69.05$150.34216,100——
2020-08-10$68.67$149.51222,300——
2020-08-07$67.26$146.44174,700——
2020-08-06$65.21$141.98112,400——
2020-08-05$65.98$143.66115,500——
2020-08-04$64.14$139.65136,100——
2020-08-03$64.38$140.17115,300——
2020-07-31$63.12$137.43171,800——
2020-07-30$63.29$137.8098,100——
2020-07-29$64.55$140.54111,900——
2020-07-28$62.98$137.12101,500——
2020-07-27$64.14$139.65148,400——
2020-07-24$64.32$140.04109,000——
2020-07-23$65.03$141.59159,300——
2020-07-22$64.22$139.82112,600——
2020-07-21$64.29$139.98186,400——
2020-07-20$63.26$137.73128,800——
2020-07-17$63.51$138.28120,500——
2020-07-16$63.26$137.73119,100——
2020-07-15$63.17$137.54331,600——
2020-07-14$62.02$135.03192,300——
2020-07-13$60.50$131.73198,500——
2020-07-10$60.41$131.53219,600——
2020-07-09$59.14$128.76221,100——
2020-07-08$60.95$132.70248,200——
2020-07-07$60.77$132.31221,600——
2020-07-06$62.11$135.23198,200——
2020-07-02$61.38$133.64190,500——
2020-07-01$60.88$132.55152,200——
2020-06-30$62.39$135.84240,000——
2020-06-29$61.46$133.82182,900——
2020-06-26$58.96$128.37802,500——
2020-06-25$59.91$130.44245,900——
2020-06-24$58.27$126.87212,600——
2020-06-23$60.98$132.77119,800——
2020-06-22$61.17$133.18159,400——
2020-06-19$60.11$130.88302,000——
2020-06-18$61.41$133.71141,300——
2020-06-17$61.40$133.68141,300——
2020-06-16$62.89$136.93142,500——
2020-06-15$61.00$132.81193,700——
2020-06-12$59.42$129.37266,800——
2020-06-11$59.16$128.81222,200——
2020-06-10$64.94$141.39161,600——
2020-06-09$66.80$145.44206,200——
2020-06-08$68.13$148.34240,100——
2020-06-05$66.95$145.77266,800——
2020-06-04$64.02$139.39215,000——
2020-06-03$62.66$136.43154,700——
2020-06-02$59.91$130.44161,500——
2020-06-01$58.64$127.68182,200——
2020-05-29$58.00$126.28256,300——
2020-05-28$58.76$127.94199,400——
2020-05-27$60.00$130.64219,600——
2020-05-26$58.23$126.78145,900——
2020-05-22$55.20$120.19107,100——
2020-05-21$54.82$119.36153,800——
2020-05-20$55.76$121.40161,800——
2020-05-19$53.58$116.66125,100——
2020-05-18$55.49$120.82231,000——
2020-05-15$50.12$109.13599,000——
2020-05-14$50.30$109.52267,600——
2020-05-13$48.76$105.47163,900——
2020-05-12$51.13$110.59177,000——
2020-05-11$53.30$115.29224,900——
2020-05-08$53.85$116.48237,500——
2020-05-07$52.12$112.73164,300——
2020-05-06$51.12$110.57203,400——
2020-05-05$51.79$112.02314,200——
2020-05-04$48.10$104.04399,900——
2020-05-01$51.44$111.26256,100——
2020-04-30$52.39$113.32343,800——
2020-04-29$56.62$122.47272,700——
2020-04-28$52.33$113.19270,800——
2020-04-27$49.99$108.13397,300——
2020-04-24$48.24$104.34218,000——
2020-04-23$46.74$101.10177,800——
2020-04-22$45.44$98.29155,100——
2020-04-21$44.06$95.30169,100——
2020-04-20$46.63$100.86160,200——
2020-04-17$47.00$101.66214,600——
2020-04-16$45.47$98.35293,900——
2020-04-15$45.93$99.35245,300——
2020-04-14$50.21$108.60125,300——
2020-04-13$49.31$106.66142,000——
2020-04-09$51.99$112.45200,100——
2020-04-08$47.97$103.76236,100——
2020-04-07$46.54$100.67243,700——
2020-04-06$46.08$99.67342,800——
2020-04-03$42.62$92.19197,800——
2020-04-02$43.90$94.96168,100——
2020-04-01$43.27$93.59191,600——
2020-03-31$45.72$98.89269,900——
2020-03-30$44.80$96.90217,700——
2020-03-27$44.17$95.54310,100——
2020-03-26$49.60$107.28417,800——
2020-03-25$44.76$96.82393,900——
2020-03-24$39.64$85.74256,700——
2020-03-23$36.22$78.34255,900——
2020-03-20$35.20$76.14524,200——
2020-03-19$36.50$78.95353,400——
2020-03-18$32.03$69.28363,700——
2020-03-17$44.15$95.50465,800——
2020-03-16$40.88$88.42377,300——
2020-03-13$44.87$97.05295,000——
2020-03-12$42.31$91.52443,300——
2020-03-11$47.59$102.94396,000——
2020-03-10$48.95$105.88303,100——
2020-03-09$48.82$105.60407,000——
2020-03-06$56.20$121.56368,200——
2020-03-05$55.34$119.70255,400——
2020-03-04$58.84$127.27202,800——
2020-03-03$57.90$125.24243,100——
2020-03-02$58.66$126.88463,000——
2020-02-28$58.99$127.59250,500——
2020-02-27$61.27$132.53215,100——
2020-02-26$63.50$137.35251,800——
2020-02-25$63.69$137.76301,800——
2020-02-24$65.58$141.85223,700——
2020-02-21$67.09$145.11422,700——
2020-02-20$67.67$146.37156,900——
2020-02-19$67.46$145.92107,600——
2020-02-18$67.68$146.39160,500——
2020-02-14$69.58$150.50265,400——
2020-02-13$70.07$151.56245,300——
2020-02-12$70.41$151.60274,700——
2020-02-11$69.03$148.63385,700——
2020-02-10$68.13$146.69218,000——
2020-02-07$66.85$143.94165,800——
2020-02-06$67.21$144.71126,000——
2020-02-05$68.25$146.95147,200——
2020-02-04$67.27$144.84185,000——
2020-02-03$65.68$141.42264,200——
2020-01-31$64.57$139.03302,300——
2020-01-30$66.12$142.37193,400——
2020-01-29$65.85$141.79204,800——
2020-01-28$65.56$141.16195,100——
2020-01-27$64.30$138.45281,600——
2020-01-24$65.81$141.70212,100——
2020-01-23$65.76$141.59414,700——
2020-01-22$66.21$142.56270,300——
2020-01-21$66.48$143.14226,200——
2020-01-17$67.48$145.30161,400——
2020-01-16$67.94$146.29157,100——
2020-01-15$66.92$144.09179,000——
2020-01-14$66.63$143.46240,000——
2020-01-13$65.93$141.96135,100——
2020-01-10$65.00$139.96172,200——
2020-01-09$65.50$141.03221,200——
2020-01-08$65.85$141.79132,500——
2020-01-07$66.29$142.73159,400——
2020-01-06$66.85$143.94223,800——
2020-01-03$66.55$143.29151,200——
2020-01-02$66.61$143.42132,000——