-
5 DAY PERFORMANCE
-0.72% -
1 MONTH PERFORMANCE
+14.57% -
3 MONTH PERFORMANCE
+17.09% -
6 MONTH PERFORMANCE
+13.10% -
YEAR-TO-DATE PERFORMANCE
+28.45% -
1 YEAR PERFORMANCE
+41.89%
Applied Industrial Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/20/2024 | $198.84 | $199.46 (0.31%) | $199.93 | $197.45 | 256,800 | $7.69 B |
| 08/19/2024 | $201.79 | $199.13 (-1.32%) | $202.50 | $198.40 | 230,400 | $7.68 B |
| 08/16/2024 | $199.91 | $201.56 (0.83%) | $203.09 | $198.28 | 378,837 | $7.77 B |
| 08/15/2024 | $193.07 | $200.03 (3.6%) | $202.72 | $189.18 | 373,100 | $7.71 B |
| 08/14/2024 | $198.41 | $198.92 (0.26%) | $199.57 | $196.25 | 243,102 | $7.67 B |
| 08/13/2024 | $195.99 | $197.43 (0.73%) | $197.67 | $193.90 | 163,700 | $7.61 B |
| 08/12/2024 | $197.00 | $193.91 (-1.57%) | $197.00 | $193.20 | 163,272 | $7.48 B |
| 08/09/2024 | $196.76 | $197.00 (0.12%) | $197.69 | $194.01 | 333,104 | $7.62 B |
| 08/08/2024 | $195.91 | $196.76 (0.43%) | $197.69 | $193.50 | 251,700 | $7.61 B |
| 08/07/2024 | $198.58 | $192.89 (-2.87%) | $199.45 | $192.65 | 209,447 | $7.46 B |
| 08/06/2024 | $192.85 | $196.06 (1.66%) | $198.92 | $191.42 | 247,400 | $7.58 B |
| 08/05/2024 | $190.12 | $192.59 (1.3%) | $197.89 | $188.71 | 360,400 | $7.45 B |
| 08/02/2024 | $198.95 | $199.22 (0.14%) | $201.32 | $196.01 | 321,201 | $7.70 B |
| 08/01/2024 | $217.50 | $205.83 (-5.37%) | $219.19 | $204.02 | 380,600 | $7.96 B |
| 07/31/2024 | $218.64 | $218.19 (-0.21%) | $223.15 | $216.86 | 333,100 | $8.44 B |
| 07/30/2024 | $217.06 | $216.86 (-0.09%) | $218.23 | $215.85 | 221,634 | $8.39 B |
| 07/29/2024 | $215.67 | $216.28 (0.28%) | $217.02 | $214.46 | 249,418 | $8.36 B |
| 07/26/2024 | $213.15 | $215.01 (0.87%) | $216.32 | $211.45 | 264,841 | $8.32 B |
| 07/25/2024 | $205.88 | $209.66 (1.84%) | $212.18 | $205.88 | 253,700 | $8.11 B |
| 07/24/2024 | $208.06 | $204.69 (-1.62%) | $210.48 | $204.62 | 212,418 | $7.92 B |
| 07/23/2024 | $206.27 | $209.48 (1.56%) | $210.45 | $206.27 | 201,100 | $8.10 B |
| 07/22/2024 | $205.73 | $207.14 (0.69%) | $207.40 | $202.14 | 303,535 | $8.01 B |
| 07/19/2024 | $208.03 | $203.78 (-2.04%) | $208.24 | $201.75 | 410,437 | $7.88 B |
| 07/18/2024 | $207.81 | $207.55 (-0.13%) | $212.19 | $206.59 | 251,642 | $8.03 B |
| 07/17/2024 | $209.38 | $208.73 (-0.31%) | $211.72 | $207.03 | 374,906 | $8.07 B |
| 07/16/2024 | $204.49 | $210.71 (3.04%) | $212.13 | $204.31 | 430,930 | $8.15 B |
| 07/15/2024 | $195.47 | $201.27 (2.97%) | $203.05 | $194.65 | 279,794 | $7.78 B |
| 07/12/2024 | $194.79 | $193.55 (-0.64%) | $195.74 | $193.37 | 266,699 | $7.49 B |
| 07/11/2024 | $190.00 | $191.21 (0.64%) | $192.94 | $189.12 | 235,876 | $7.40 B |
| 07/10/2024 | $184.10 | $185.89 (0.97%) | $186.98 | $182.21 | 325,166 | $7.19 B |
| 07/09/2024 | $188.10 | $183.80 (-2.29%) | $188.67 | $183.51 | 445,968 | $7.11 B |
| 07/08/2024 | $190.36 | $188.68 (-0.88%) | $191.94 | $188.37 | 350,023 | $7.30 B |