5 DAY PERFORMANCE
+1.67%
1 MONTH PERFORMANCE
+6.96%
3 MONTH PERFORMANCE
+10.88%
6 MONTH PERFORMANCE
+26.28%
YEAR-TO-DATE PERFORMANCE
+7.46%
1 YEAR PERFORMANCE
+47.05%
Applied Industrial Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $258.09 | $257.39 (-0.27%) | $259.93 | $254.26 | 324,706 | $9.88 B |
| 01/16/2025 | $254.07 | $255.54 (0.58%) | $256.82 | $253.04 | 225,011 | $9.81 B |
| 01/15/2025 | $259.17 | $253.10 (-2.34%) | $260.00 | $251.12 | 265,621 | $9.72 B |
| 01/14/2025 | $251.01 | $253.34 (0.93%) | $254.14 | $249.87 | 227,557 | $9.73 B |
| 01/13/2025 | $242.93 | $248.50 (2.29%) | $248.99 | $239.86 | 291,312 | $9.54 B |
| 01/10/2025 | $244.53 | $244.80 (0.11%) | $247.77 | $243.66 | 363,702 | $9.40 B |
| 01/08/2025 | $246.70 | $248.92 (0.9%) | $249.29 | $243.92 | 262,649 | $9.56 B |
| 01/07/2025 | $249.86 | $248.35 (-0.6%) | $256.09 | $245.86 | 872,005 | $9.54 B |
| 01/06/2025 | $246.15 | $249.58 (1.39%) | $250.57 | $245.03 | 588,973 | $9.58 B |
| 01/03/2025 | $239.94 | $245.03 (2.12%) | $245.48 | $238.66 | 247,000 | $9.41 B |
| 01/02/2025 | $242.84 | $238.61 (-1.74%) | $244.95 | $237.65 | 427,503 | $9.16 B |
| 12/31/2024 | $239.29 | $239.47 (0.08%) | $241.07 | $238.95 | 195,235 | $9.20 B |
| 12/30/2024 | $239.55 | $238.66 (-0.37%) | $241.32 | $235.58 | 184,500 | $9.16 B |
| 12/27/2024 | $242.65 | $241.55 (-0.45%) | $244.23 | $239.76 | 165,808 | $9.28 B |
| 12/26/2024 | $241.26 | $244.44 (1.32%) | $244.91 | $241.05 | 164,227 | $9.39 B |
| 12/24/2024 | $241.00 | $243.51 (1.04%) | $243.88 | $240.51 | 60,645 | $9.35 B |
| 12/23/2024 | $239.52 | $241.10 (0.66%) | $242.98 | $238.22 | 278,622 | $9.26 B |
| 12/20/2024 | $240.93 | $240.58 (-0.15%) | $244.94 | $239.47 | 1.03 M | $9.24 B |
| 12/19/2024 | $247.71 | $243.45 (-1.72%) | $250.40 | $242.91 | 335,524 | $9.35 B |
| 12/18/2024 | $255.10 | $244.46 (-4.17%) | $256.34 | $243.10 | 388,700 | $9.39 B |
| 12/17/2024 | $257.29 | $254.29 (-1.17%) | $258.20 | $252.73 | 513,613 | $9.76 B |
| 12/16/2024 | $261.33 | $258.83 (-0.96%) | $261.33 | $258.24 | 412,258 | $9.94 B |
| 12/13/2024 | $266.76 | $262.07 (-1.76%) | $267.89 | $262.01 | 309,753 | $10.06 B |
| 12/12/2024 | $271.01 | $268.00 (-1.11%) | $271.01 | $266.65 | 220,705 | $10.29 B |
| 12/11/2024 | $273.38 | $270.64 (-1%) | $275.41 | $270.36 | 254,643 | $10.39 B |
| 12/10/2024 | $271.95 | $270.50 (-0.53%) | $273.10 | $268.57 | 231,543 | $10.39 B |
| 12/09/2024 | $275.49 | $271.93 (-1.29%) | $275.61 | $269.94 | 215,400 | $10.44 B |
| 12/06/2024 | $276.45 | $273.82 (-0.95%) | $276.79 | $271.98 | 176,941 | $10.51 B |
| 12/05/2024 | $277.75 | $275.01 (-0.99%) | $278.57 | $274.08 | 130,623 | $10.56 B |
| 12/04/2024 | $276.10 | $277.75 (0.6%) | $278.55 | $275.02 | 204,200 | $10.67 B |
| 12/03/2024 | $275.43 | $277.10 (0.61%) | $277.56 | $272.27 | 264,226 | $10.64 B |
| 12/02/2024 | $275.50 | $272.91 (-0.94%) | $275.94 | $272.01 | 300,188 | $10.48 B |
| 11/29/2024 | $276.16 | $274.72 (-0.52%) | $278.14 | $273.65 | 205,300 | $10.55 B |
| 11/27/2024 | $281.13 | $273.90 (-2.57%) | $282.98 | $273.09 | 294,308 | $10.52 B |
| 11/26/2024 | $282.00 | $280.49 (-0.54%) | $282.26 | $277.99 | 449,740 | $10.77 B |
| 11/25/2024 | $279.52 | $278.55 (-0.35%) | $282.32 | $277.12 | 342,153 | $10.70 B |
| 11/22/2024 | $273.77 | $277.11 (1.22%) | $277.63 | $272.59 | 295,244 | $10.64 B |
| 11/21/2024 | $267.65 | $269.23 (0.59%) | $272.92 | $265.88 | 262,300 | $10.34 B |
| 11/20/2024 | $265.51 | $265.74 (0.09%) | $266.20 | $262.92 | 179,100 | $10.20 B |
| 11/19/2024 | $263.12 | $266.27 (1.2%) | $267.13 | $262.50 | 210,400 | $10.22 B |
| 11/18/2024 | $266.64 | $267.26 (0.23%) | $270.13 | $264.88 | 194,600 | $10.26 B |
| 11/15/2024 | $272.53 | $266.73 (-2.13%) | $272.53 | $266.40 | 182,504 | $10.24 B |
| 11/14/2024 | $273.07 | $270.94 (-0.78%) | $274.68 | $270.25 | 205,237 | $10.40 B |
| 11/13/2024 | $273.90 | $271.62 (-0.83%) | $276.97 | $271.47 | 241,400 | $10.43 B |
| 11/12/2024 | $273.64 | $273.88 (0.09%) | $276.15 | $272.45 | 273,601 | $10.52 B |
| 11/11/2024 | $272.57 | $275.20 (0.96%) | $275.51 | $270.06 | 274,220 | $10.57 B |
| 11/08/2024 | $266.25 | $268.23 (0.74%) | $269.42 | $264.63 | 360,900 | $10.30 B |
| 11/07/2024 | $267.42 | $265.01 (-0.9%) | $268.09 | $263.67 | 409,336 | $10.18 B |
| 11/06/2024 | $259.65 | $268.64 (3.46%) | $269.05 | $255.86 | 650,148 | $10.32 B |
| 11/05/2024 | $230.81 | $236.20 (2.34%) | $236.82 | $230.81 | 131,649 | $9.07 B |
| 11/04/2024 | $230.32 | $232.66 (1.02%) | $235.07 | $230.32 | 175,100 | $8.93 B |
| 11/01/2024 | $232.83 | $231.50 (-0.57%) | $234.31 | $231.21 | 145,438 | $8.89 B |
| 10/31/2024 | $236.00 | $231.59 (-1.87%) | $237.22 | $231.54 | 229,300 | $8.89 B |
| 10/30/2024 | $235.22 | $236.21 (0.42%) | $238.81 | $235.22 | 192,706 | $9.07 B |
| 10/29/2024 | $232.09 | $235.40 (1.43%) | $236.02 | $230.57 | 180,904 | $9.04 B |
| 10/28/2024 | $234.02 | $233.39 (-0.27%) | $234.02 | $231.46 | 172,500 | $8.96 B |
| 10/25/2024 | $234.34 | $231.30 (-1.3%) | $234.82 | $230.33 | 302,600 | $8.88 B |
| 10/24/2024 | $232.00 | $231.97 (-0.01%) | $240.45 | $229.42 | 641,928 | $8.91 B |
| 10/23/2024 | $224.10 | $223.82 (-0.12%) | $226.86 | $222.45 | 392,200 | $8.59 B |
| 10/22/2024 | $230.01 | $226.23 (-1.64%) | $230.36 | $225.75 | 238,600 | $8.69 B |
| 10/21/2024 | $232.12 | $229.98 (-0.92%) | $232.79 | $228.72 | 118,400 | $8.83 B |