5 DAY PERFORMANCE
+1.21%
1 MONTH PERFORMANCE
+7.05%
3 MONTH PERFORMANCE
-8.41%
6 MONTH PERFORMANCE
+2.21%
YEAR-TO-DATE PERFORMANCE
+0.82%
1 YEAR PERFORMANCE
+31.75%
Applied Industrial Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $239.31 | $243.28 (1.66%) | $244.61 | $236.20 | 486,621 | $9.35 B |
| 04/29/2025 | $236.77 | $242.37 (2.37%) | $244.14 | $236.27 | 536,040 | $9.31 B |
| 04/28/2025 | $238.14 | $238.38 (0.1%) | $241.55 | $234.87 | 337,543 | $9.16 B |
| 04/25/2025 | $237.21 | $238.55 (0.56%) | $240.55 | $235.72 | 291,654 | $9.17 B |
| 04/24/2025 | $228.56 | $239.13 (4.62%) | $239.29 | $228.56 | 435,600 | $9.19 B |
| 04/23/2025 | $229.01 | $228.80 (-0.09%) | $232.99 | $226.09 | 632,344 | $8.79 B |
| 04/22/2025 | $217.98 | $221.93 (1.81%) | $223.09 | $216.03 | 308,406 | $8.53 B |
| 04/21/2025 | $219.02 | $214.21 (-2.2%) | $219.93 | $212.14 | 303,119 | $8.23 B |
| 04/17/2025 | $216.60 | $221.75 (2.38%) | $223.46 | $215.71 | 489,601 | $8.52 B |
| 04/16/2025 | $222.97 | $215.50 (-3.35%) | $224.66 | $212.00 | 482,600 | $8.28 B |
| 04/15/2025 | $226.84 | $226.15 (-0.3%) | $229.84 | $225.02 | 282,241 | $8.69 B |
| 04/14/2025 | $229.52 | $226.36 (-1.38%) | $230.92 | $223.36 | 399,700 | $8.70 B |
| 04/11/2025 | $219.64 | $225.79 (2.8%) | $227.91 | $216.14 | 370,020 | $8.68 B |
| 04/10/2025 | $225.33 | $220.68 (-2.06%) | $225.46 | $216.06 | 451,212 | $8.48 B |
| 04/09/2025 | $204.05 | $231.97 (13.68%) | $234.08 | $202.62 | 560,300 | $8.91 B |
| 04/08/2025 | $216.73 | $206.03 (-4.94%) | $219.89 | $202.42 | 563,200 | $7.92 B |
| 04/07/2025 | $203.75 | $208.27 (2.22%) | $218.91 | $199.96 | 662,523 | $8.00 B |
| 04/04/2025 | $206.27 | $210.85 (2.22%) | $214.51 | $201.58 | 581,200 | $8.10 B |
| 04/03/2025 | $222.32 | $216.67 (-2.54%) | $224.41 | $214.48 | 427,200 | $8.33 B |
| 04/02/2025 | $225.57 | $236.32 (4.77%) | $237.03 | $225.48 | 365,930 | $9.08 B |
| 04/01/2025 | $223.89 | $229.43 (2.47%) | $230.17 | $222.74 | 254,742 | $8.82 B |
| 03/31/2025 | $221.20 | $225.34 (1.87%) | $227.22 | $216.67 | 446,040 | $8.66 B |
| 03/28/2025 | $230.68 | $225.53 (-2.23%) | $232.48 | $224.06 | 274,628 | $8.67 B |
| 03/27/2025 | $233.87 | $232.22 (-0.71%) | $235.12 | $230.00 | 258,037 | $8.92 B |
| 03/26/2025 | $237.60 | $232.89 (-1.98%) | $239.93 | $232.34 | 294,400 | $8.95 B |
| 03/25/2025 | $234.00 | $237.41 (1.46%) | $238.49 | $233.47 | 324,922 | $9.12 B |
| 03/24/2025 | $229.86 | $234.58 (2.05%) | $235.18 | $229.30 | 280,424 | $9.01 B |
| 03/21/2025 | $224.51 | $224.54 (0.01%) | $226.44 | $222.85 | 1.09 M | $8.63 B |
| 03/20/2025 | $226.92 | $228.46 (0.68%) | $232.01 | $226.92 | 396,500 | $8.78 B |
| 03/19/2025 | $225.41 | $230.26 (2.15%) | $231.75 | $225.41 | 380,219 | $8.85 B |
| 03/18/2025 | $225.75 | $224.45 (-0.58%) | $226.92 | $223.08 | 241,500 | $8.62 B |
| 03/17/2025 | $223.60 | $227.33 (1.67%) | $229.76 | $223.60 | 364,300 | $8.74 B |
| 03/14/2025 | $222.44 | $224.71 (1.02%) | $225.10 | $219.07 | 528,107 | $8.63 B |
| 03/13/2025 | $224.89 | $218.93 (-2.65%) | $225.74 | $218.39 | 256,508 | $8.41 B |
| 03/12/2025 | $228.75 | $225.58 (-1.39%) | $230.90 | $224.55 | 217,500 | $8.67 B |
| 03/11/2025 | $226.77 | $226.30 (-0.21%) | $230.41 | $222.54 | 295,925 | $8.70 B |
| 03/10/2025 | $226.83 | $227.75 (0.41%) | $231.74 | $224.47 | 438,005 | $8.75 B |
| 03/07/2025 | $228.10 | $230.01 (0.84%) | $231.03 | $222.21 | 435,600 | $8.84 B |
| 03/06/2025 | $228.61 | $229.00 (0.17%) | $233.25 | $228.06 | 282,009 | $8.80 B |
| 03/05/2025 | $231.26 | $232.78 (0.66%) | $232.85 | $227.73 | 433,500 | $8.95 B |
| 03/04/2025 | $235.35 | $229.86 (-2.33%) | $236.50 | $226.61 | 618,300 | $8.83 B |
| 03/03/2025 | $252.24 | $240.30 (-4.73%) | $253.16 | $238.59 | 290,500 | $9.23 B |
| 02/28/2025 | $245.19 | $250.58 (2.2%) | $251.14 | $241.58 | 294,120 | $9.63 B |
| 02/27/2025 | $246.08 | $244.68 (-0.57%) | $249.97 | $244.30 | 177,785 | $9.40 B |
| 02/26/2025 | $250.41 | $245.08 (-2.13%) | $251.34 | $244.63 | 269,803 | $9.42 B |
| 02/25/2025 | $244.65 | $247.59 (1.2%) | $249.26 | $243.51 | 270,324 | $9.51 B |
| 02/24/2025 | $246.64 | $245.50 (-0.46%) | $247.80 | $243.45 | 340,142 | $9.43 B |
| 02/21/2025 | $265.95 | $245.71 (-7.61%) | $265.95 | $245.56 | 385,500 | $9.44 B |
| 02/20/2025 | $264.64 | $263.82 (-0.31%) | $265.95 | $261.23 | 245,938 | $10.14 B |
| 02/19/2025 | $266.14 | $266.00 (-0.05%) | $267.07 | $262.17 | 205,642 | $10.22 B |
| 02/18/2025 | $265.70 | $269.18 (1.31%) | $269.69 | $265.02 | 217,234 | $10.34 B |
| 02/14/2025 | $263.11 | $265.34 (0.85%) | $265.46 | $261.76 | 154,801 | $10.20 B |
| 02/13/2025 | $261.57 | $263.14 (0.6%) | $263.96 | $260.14 | 191,520 | $10.11 B |
| 02/12/2025 | $257.79 | $260.03 (0.87%) | $261.83 | $256.92 | 155,100 | $9.99 B |
| 02/11/2025 | $262.68 | $262.50 (-0.07%) | $264.53 | $260.15 | 243,900 | $10.09 B |
| 02/10/2025 | $263.60 | $263.91 (0.12%) | $265.53 | $261.71 | 197,832 | $10.14 B |
| 02/07/2025 | $267.84 | $262.24 (-2.09%) | $268.49 | $261.12 | 227,429 | $10.08 B |
| 02/06/2025 | $265.49 | $267.72 (0.84%) | $268.26 | $264.60 | 289,437 | $10.29 B |
| 02/05/2025 | $262.21 | $264.91 (1.03%) | $265.88 | $259.78 | 260,000 | $10.18 B |
| 02/04/2025 | $259.54 | $260.06 (0.2%) | $261.06 | $256.77 | 336,244 | $9.99 B |
| 02/03/2025 | $254.44 | $258.46 (1.58%) | $259.94 | $252.01 | 281,118 | $9.93 B |
| 01/31/2025 | $262.30 | $260.03 (-0.87%) | $263.57 | $258.25 | 626,840 | $9.99 B |
| 01/30/2025 | $258.83 | $263.62 (1.85%) | $264.58 | $256.87 | 271,300 | $10.13 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.
