-
5 DAY PERFORMANCE
-0.33% -
1 MONTH PERFORMANCE
+15.59% -
3 MONTH PERFORMANCE
+29.99% -
6 MONTH PERFORMANCE
+32.21% -
YEAR-TO-DATE PERFORMANCE
+53.94% -
1 YEAR PERFORMANCE
+65.43%
Applied Industrial Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/20/2024 | $265.51 | $265.74 (0.09%) | $266.20 | $262.92 | 165,095 | $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 |
| 10/18/2024 | $235.54 | $232.07 (-1.47%) | $235.75 | $231.87 | 232,500 | $8.95 B |
| 10/17/2024 | $233.25 | $235.15 (0.81%) | $235.61 | $232.29 | 182,000 | $9.07 B |
| 10/16/2024 | $231.79 | $234.39 (1.12%) | $234.60 | $231.23 | 236,500 | $9.04 B |
| 10/15/2024 | $226.99 | $227.18 (0.08%) | $230.48 | $225.25 | 144,202 | $8.76 B |
| 10/14/2024 | $226.59 | $227.85 (0.56%) | $228.20 | $225.10 | 95,841 | $8.79 B |
| 10/11/2024 | $220.99 | $226.18 (2.35%) | $226.53 | $220.99 | 107,829 | $8.72 B |
| 10/10/2024 | $218.75 | $220.05 (0.59%) | $220.42 | $218.12 | 159,500 | $8.49 B |
| 10/09/2024 | $220.15 | $221.88 (0.79%) | $223.55 | $220.15 | 181,733 | $8.56 B |
| 10/08/2024 | $222.41 | $220.14 (-1.02%) | $223.38 | $219.74 | 258,818 | $8.49 B |
| 10/07/2024 | $219.37 | $221.03 (0.76%) | $222.30 | $219.32 | 183,933 | $8.52 B |
| 10/04/2024 | $224.82 | $221.86 (-1.32%) | $224.82 | $219.91 | 186,934 | $8.56 B |
| 10/03/2024 | $221.80 | $220.98 (-0.37%) | $221.80 | $218.92 | 136,834 | $8.52 B |
| 10/02/2024 | $223.17 | $222.15 (-0.46%) | $224.83 | $221.69 | 144,700 | $8.57 B |
| 10/01/2024 | $222.56 | $223.43 (0.39%) | $223.81 | $218.93 | 161,041 | $8.62 B |
| 09/30/2024 | $222.03 | $223.13 (0.5%) | $223.95 | $220.52 | 248,020 | $8.61 B |
| 09/27/2024 | $223.55 | $223.06 (-0.22%) | $226.31 | $222.29 | 253,524 | $8.60 B |
| 09/26/2024 | $223.24 | $221.92 (-0.59%) | $224.24 | $221.74 | 124,737 | $8.56 B |
| 09/25/2024 | $223.67 | $220.20 (-1.55%) | $223.67 | $219.61 | 178,303 | $8.49 B |
| 09/24/2024 | $223.20 | $222.46 (-0.33%) | $225.65 | $222.36 | 191,334 | $8.58 B |
| 09/23/2024 | $222.28 | $224.77 (1.12%) | $226.23 | $221.10 | 264,618 | $8.67 B |
| 09/20/2024 | $223.29 | $218.77 (-2.02%) | $223.29 | $218.54 | 737,542 | $8.44 B |
| 09/19/2024 | $220.67 | $224.05 (1.53%) | $224.36 | $216.62 | 398,138 | $8.64 B |
| 09/18/2024 | $214.56 | $214.87 (0.14%) | $220.61 | $214.23 | 280,404 | $8.29 B |
| 09/17/2024 | $210.67 | $213.47 (1.33%) | $214.83 | $210.65 | 234,127 | $8.23 B |
| 09/16/2024 | $205.58 | $208.81 (1.57%) | $209.23 | $205.05 | 203,700 | $8.05 B |
| 09/13/2024 | $203.83 | $203.98 (0.07%) | $205.54 | $202.94 | 164,142 | $7.87 B |
| 09/12/2024 | $198.57 | $202.02 (1.74%) | $202.44 | $196.71 | 190,400 | $7.79 B |
| 09/11/2024 | $197.12 | $197.44 (0.16%) | $198.31 | $191.31 | 180,700 | $7.61 B |
| 09/10/2024 | $197.56 | $197.78 (0.11%) | $198.18 | $195.28 | 152,600 | $7.63 B |
| 09/09/2024 | $194.93 | $197.24 (1.19%) | $198.48 | $194.03 | 278,628 | $7.61 B |
| 09/06/2024 | $196.04 | $193.61 (-1.24%) | $198.46 | $193.32 | 206,023 | $7.47 B |
| 09/05/2024 | $197.79 | $195.47 (-1.17%) | $197.79 | $194.21 | 228,012 | $7.54 B |
| 09/04/2024 | $199.72 | $198.41 (-0.66%) | $200.00 | $197.24 | 211,525 | $7.65 B |
| 09/03/2024 | $203.40 | $198.55 (-2.38%) | $205.12 | $198.37 | 238,913 | $7.66 B |
| 08/30/2024 | $204.21 | $205.12 (0.45%) | $206.46 | $203.06 | 263,534 | $7.91 B |
| 08/29/2024 | $204.83 | $203.43 (-0.68%) | $207.68 | $201.75 | 445,302 | $7.85 B |
| 08/28/2024 | $204.45 | $203.62 (-0.41%) | $205.85 | $203.01 | 204,500 | $7.85 B |
| 08/27/2024 | $206.12 | $204.45 (-0.81%) | $208.07 | $204.35 | 158,436 | $7.89 B |
| 08/26/2024 | $210.18 | $207.32 (-1.36%) | $212.62 | $207.09 | 221,293 | $8.00 B |
| 08/23/2024 | $203.71 | $207.95 (2.08%) | $210.79 | $203.71 | 368,836 | $8.02 B |
| 08/22/2024 | $204.71 | $202.74 (-0.96%) | $205.80 | $202.39 | 220,637 | $7.82 B |
| 08/21/2024 | $200.61 | $204.51 (1.94%) | $205.07 | $200.53 | 266,100 | $7.89 B |