5 DAY PERFORMANCE
-0.78%
1 MONTH PERFORMANCE
+9.04%
3 MONTH PERFORMANCE
+13.10%
6 MONTH PERFORMANCE
+27.60%
YEAR-TO-DATE PERFORMANCE
+39.07%
1 YEAR PERFORMANCE
+30.78%
Applied Industrial Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2026 | $365.95 | $357.62 (-2.28%) | $374.80 | $350.86 | 479.56 K | $13.37 B |
| 08/12/2026 | $354.20 | $352.29 (-0.54%) | $356.15 | $349.62 | 336.80 K | $13.17 B |
| 08/11/2026 | $359.97 | $352.35 (-2.12%) | $363.59 | $352.34 | 251.54 K | $13.17 B |
| 08/10/2026 | $360.25 | $357.80 (-0.68%) | $361.72 | $357.73 | 205.00 K | $13.37 B |
| 08/07/2026 | $359.36 | $359.90 (0.15%) | $361.12 | $356.28 | 129.50 K | $13.51 B |
| 08/06/2026 | $360.00 | $358.91 (-0.3%) | $361.93 | $356.79 | 136.00 K | $13.47 B |
| 08/05/2026 | $358.87 | $358.14 (-0.2%) | $362.93 | $356.31 | 297.37 K | $13.44 B |
| 08/04/2026 | $351.82 | $356.89 (1.44%) | $359.05 | $347.22 | 283.00 K | $13.39 B |
| 08/03/2026 | $345.36 | $351.90 (1.89%) | $351.96 | $345.36 | 164.91 K | $13.21 B |
| 07/31/2026 | $345.82 | $345.21 (-0.18%) | $346.63 | $337.48 | 212.50 K | $12.95 B |
| 07/30/2026 | $341.06 | $339.85 (-0.35%) | $341.19 | $331.42 | 259.70 K | $12.75 B |
| 07/29/2026 | $344.88 | $334.36 (-3.05%) | $344.88 | $331.92 | 245.60 K | $12.55 B |
| 07/28/2026 | $350.22 | $348.04 (-0.62%) | $352.76 | $345.51 | 296.04 K | $13.06 B |
| 07/27/2026 | $347.88 | $349.31 (0.41%) | $349.89 | $344.43 | 231.63 K | $13.11 B |
| 07/24/2026 | $343.47 | $347.06 (1.05%) | $348.09 | $339.77 | 225.51 K | $13.02 B |
| 07/23/2026 | $340.15 | $344.08 (1.16%) | $346.65 | $340.15 | 252.51 K | $12.91 B |
| 07/22/2026 | $340.90 | $341.44 (0.16%) | $345.38 | $338.53 | 213.05 K | $12.81 B |
| 07/21/2026 | $340.06 | $341.13 (0.31%) | $342.23 | $333.20 | 235.20 K | $12.80 B |
| 07/20/2026 | $339.15 | $335.94 (-0.95%) | $339.64 | $333.45 | 281.15 K | $12.61 B |
| 07/17/2026 | $325.75 | $336.41 (3.27%) | $336.80 | $325.75 | 671.60 K | $12.62 B |
| 07/16/2026 | $330.21 | $332.13 (0.58%) | $333.34 | $325.88 | 288.73 K | $12.46 B |
| 07/15/2026 | $324.84 | $327.65 (0.87%) | $327.91 | $321.76 | 308.50 K | $12.30 B |
| 07/14/2026 | $333.41 | $327.49 (-1.78%) | $335.78 | $327.20 | 274.12 K | $12.29 B |
| 07/13/2026 | $328.93 | $329.35 (0.13%) | $335.19 | $326.38 | 272.10 K | $12.36 B |
| 07/10/2026 | $322.40 | $331.15 (2.71%) | $332.37 | $322.40 | 281.70 K | $12.43 B |
| 07/09/2026 | $318.56 | $322.49 (1.23%) | $324.08 | $317.18 | 251.00 K | $12.10 B |
| 07/08/2026 | $312.68 | $315.88 (1.02%) | $316.79 | $310.04 | 207.33 K | $11.85 B |
| 07/07/2026 | $325.70 | $315.33 (-3.18%) | $326.81 | $314.30 | 432.45 K | $11.83 B |
| 07/06/2026 | $330.85 | $328.53 (-0.7%) | $331.71 | $327.11 | 256.60 K | $12.33 B |
| 07/02/2026 | $333.94 | $330.85 (-0.93%) | $334.36 | $327.40 | 313.85 K | $12.42 B |
| 07/01/2026 | $340.24 | $332.08 (-2.4%) | $340.24 | $331.93 | 198.54 K | $12.46 B |
| 06/30/2026 | $336.06 | $338.15 (0.62%) | $340.37 | $334.00 | 236.13 K | $12.69 B |
| 06/29/2026 | $334.33 | $334.16 (-0.05%) | $339.23 | $333.21 | 357.65 K | $12.54 B |
| 06/26/2026 | $343.64 | $337.08 (-1.91%) | $343.64 | $333.73 | 467.42 K | $12.65 B |
| 06/25/2026 | $335.97 | $343.54 (2.25%) | $345.48 | $335.97 | 294.40 K | $12.89 B |
| 06/24/2026 | $331.97 | $333.78 (0.55%) | $338.26 | $330.10 | 304.52 K | $12.53 B |
| 06/23/2026 | $333.40 | $330.90 (-0.75%) | $335.59 | $329.01 | 250.21 K | $12.42 B |
| 06/22/2026 | $336.93 | $338.07 (0.34%) | $339.99 | $335.26 | 274.11 K | $12.69 B |
| 06/18/2026 | $333.38 | $337.96 (1.37%) | $340.37 | $333.38 | 485.80 K | $12.68 B |
| 06/17/2026 | $324.43 | $329.89 (1.68%) | $335.96 | $324.00 | 492.79 K | $12.38 B |
| 06/16/2026 | $319.42 | $324.38 (1.55%) | $327.00 | $318.82 | 426.61 K | $12.17 B |
| 06/15/2026 | $323.01 | $316.18 (-2.11%) | $323.03 | $316.05 | 491.72 K | $11.87 B |
| 06/12/2026 | $324.35 | $320.11 (-1.31%) | $324.83 | $316.76 | 310.43 K | $12.01 B |
| 06/11/2026 | $317.22 | $318.89 (0.53%) | $321.58 | $314.94 | 216.20 K | $11.97 B |
| 06/10/2026 | $323.13 | $314.08 (-2.8%) | $326.41 | $313.84 | 204.50 K | $11.79 B |
| 06/09/2026 | $318.34 | $322.81 (1.4%) | $324.34 | $316.12 | 225.95 K | $12.11 B |
| 06/08/2026 | $318.95 | $314.42 (-1.42%) | $318.95 | $312.95 | 221.50 K | $11.80 B |
| 06/05/2026 | $315.86 | $315.29 (-0.18%) | $316.33 | $311.79 | 200.13 K | $11.83 B |
| 06/04/2026 | $315.94 | $313.67 (-0.72%) | $315.94 | $311.27 | 207.00 K | $11.77 B |
| 06/03/2026 | $308.79 | $313.39 (1.49%) | $314.47 | $307.98 | 179.40 K | $11.76 B |
| 06/02/2026 | $302.40 | $308.31 (1.95%) | $308.58 | $301.91 | 144.92 K | $11.57 B |
| 06/01/2026 | $299.90 | $300.98 (0.36%) | $302.59 | $296.37 | 193.90 K | $11.29 B |
| 05/29/2026 | $307.14 | $303.81 (-1.08%) | $308.63 | $303.76 | 282.20 K | $11.40 B |
| 05/28/2026 | $310.37 | $308.53 (-0.59%) | $310.37 | $304.18 | 132.52 K | $11.58 B |
| 05/27/2026 | $312.63 | $312.65 (0.01%) | $314.97 | $308.95 | 281.12 K | $11.73 B |
| 05/26/2026 | $309.07 | $311.33 (0.73%) | $312.45 | $307.63 | 175.32 K | $11.68 B |
| 05/22/2026 | $307.17 | $307.10 (-0.02%) | $309.39 | $303.69 | 180.00 K | $11.52 B |
| 05/21/2026 | $305.01 | $305.66 (0.21%) | $307.09 | $299.36 | 172.80 K | $11.47 B |
| 05/20/2026 | $304.08 | $306.25 (0.71%) | $307.82 | $299.69 | 178.00 K | $11.49 B |
| 05/19/2026 | $302.92 | $302.64 (-0.09%) | $303.27 | $295.83 | 245.45 K | $11.36 B |
| 05/18/2026 | $307.37 | $305.22 (-0.7%) | $310.15 | $304.56 | 182.70 K | $11.45 B |
| 05/15/2026 | $313.36 | $307.17 (-1.98%) | $313.52 | $305.51 | 186.13 K | $11.53 B |
| 05/14/2026 | $313.89 | $315.72 (0.58%) | $316.94 | $311.26 | 179.20 K | $11.85 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
