Applied Industrial Technologies - 45 Year Stock Price History | AIT
Historical daily share price chart and data for Applied Industrial Technologies since 1980 adjusted for splits and dividends. The latest closing stock price for Applied Industrial Technologies as of August 26, 2025 is 266.99.
- The all-time high Applied Industrial Technologies stock closing price was 278.97 on November 26, 2024.
- The Applied Industrial Technologies 52-week high stock price is 282.98, which is 6% above the current share price.
- The Applied Industrial Technologies 52-week low stock price is 191.31, which is 28.3% below the current share price.
- The average Applied Industrial Technologies stock price for the last 52 weeks is 241.65.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
| Applied Industrial Technologies Historical Annual Stock Price Data |
| Year |
Average Stock Price |
Year Open |
Year High |
Year Low |
Year Close |
Annual % Change |
| 2025 |
242.2467 |
237.3140 |
275.2550 |
205.2700 |
266.9900 |
12.10% |
| 2024 |
205.2399 |
168.2260 |
278.9670 |
162.8250 |
238.1700 |
39.67% |
| 2023 |
142.8783 |
122.1700 |
172.5020 |
114.6990 |
170.5270 |
38.35% |
| 2022 |
103.5986 |
99.0781 |
129.5740 |
87.2625 |
123.2560 |
24.25% |
| 2021 |
88.4583 |
72.8511 |
102.7870 |
67.0326 |
99.2036 |
33.57% |
| 2020 |
57.8427 |
62.1454 |
77.8603 |
30.0196 |
74.2701 |
19.37% |
| 2019 |
54.0184 |
48.7048 |
63.0597 |
47.1530 |
62.2200 |
26.35% |
| 2018 |
64.1635 |
60.9720 |
73.7446 |
46.9976 |
49.2434 |
-19.41% |
| 2017 |
54.3531 |
53.1136 |
61.1066 |
48.3586 |
61.1066 |
16.89% |
| 2016 |
40.3761 |
34.1444 |
54.8298 |
31.4908 |
52.2775 |
50.35% |
| 2015 |
35.0620 |
37.6928 |
38.1687 |
31.8808 |
34.7713 |
-8.82% |
| 2014 |
39.9657 |
39.4832 |
43.0160 |
36.2540 |
38.1362 |
-5.20% |
| 2013 |
38.3725 |
34.9947 |
43.4496 |
33.0209 |
40.2290 |
19.17% |
| 2012 |
31.2486 |
27.9867 |
35.1921 |
27.6733 |
33.7572 |
21.99% |
| 2011 |
25.2391 |
25.3451 |
28.2842 |
19.7050 |
27.6719 |
10.89% |
| 2010 |
20.9563 |
16.9928 |
25.4421 |
15.9875 |
24.9533 |
50.71% |
| 2009 |
14.7009 |
14.6482 |
17.0753 |
10.9946 |
16.5577 |
20.21% |
| 2008 |
18.3928 |
19.5745 |
22.9518 |
10.7386 |
13.7745 |
-33.19% |
| 2007 |
20.0119 |
18.4265 |
25.0696 |
16.0558 |
20.6189 |
12.41% |
| 2006 |
18.0892 |
16.0766 |
21.3105 |
14.4349 |
18.3428 |
19.21% |
| 2005 |
14.2515 |
11.6518 |
17.0598 |
10.4120 |
15.3869 |
25.02% |
| 2004 |
8.9376 |
7.2163 |
13.8303 |
5.8831 |
12.3076 |
75.48% |
| 2003 |
5.8913 |
5.3202 |
7.3074 |
4.5383 |
7.0135 |
29.32% |
| 2002 |
5.1780 |
5.1647 |
5.9682 |
4.2569 |
5.4235 |
4.17% |
| 2001 |
4.9107 |
5.3821 |
5.4669 |
4.3217 |
5.2066 |
-6.79% |
| 2000 |
4.5482 |
4.3915 |
5.6537 |
3.9076 |
5.5858 |
27.20% |
| 1999 |
3.9586 |
3.6766 |
4.9419 |
2.8725 |
4.3915 |
23.75% |
| 1998 |
5.2005 |
6.7433 |
7.2428 |
3.0430 |
3.5487 |
-46.88% |
| 1997 |
6.1723 |
4.5138 |
8.5639 |
4.5138 |
6.6809 |
46.68% |
| 1996 |
4.5612 |
4.4555 |
5.2689 |
3.8274 |
4.5546 |
-0.83% |
| 1995 |
3.3956 |
3.4148 |
4.5929 |
2.8734 |
4.5929 |
34.50% |
| 1994 |
3.2595 |
2.8317 |
3.7533 |
2.8317 |
3.4148 |
20.06% |
| 1993 |
2.3660 |
2.2075 |
3.0403 |
2.0152 |
2.8442 |
28.84% |
| 1992 |
1.9348 |
1.8311 |
2.2685 |
1.6212 |
2.2075 |
19.78% |
| 1991 |
1.8816 |
1.6130 |
2.2111 |
1.4528 |
1.8429 |
12.65% |
| 1990 |
1.8989 |
2.5027 |
2.5027 |
1.2335 |
1.6359 |
-33.76% |
| 1989 |
2.4385 |
2.1661 |
2.8738 |
2.0901 |
2.4695 |
12.88% |
| 1988 |
1.9941 |
1.4483 |
2.3923 |
1.4483 |
2.1877 |
54.05% |
| 1987 |
1.3641 |
1.1359 |
1.6006 |
1.1293 |
1.4201 |
25.96% |
| 1986 |
1.1719 |
1.0821 |
1.3776 |
1.0491 |
1.1274 |
2.44% |
| 1985 |
0.9510 |
0.8467 |
1.1445 |
0.8175 |
1.1005 |
29.98% |
| 1984 |
0.8415 |
0.9541 |
0.9920 |
0.7266 |
0.8467 |
-11.84% |
| 1983 |
0.9142 |
0.9509 |
1.0331 |
0.7961 |
0.9604 |
5.56% |
| 1982 |
0.7459 |
0.8814 |
0.9098 |
0.6571 |
0.9098 |
2.12% |
| 1981 |
0.6863 |
0.6381 |
0.9004 |
0.5686 |
0.8909 |
39.62% |
| Sector |
Industry |
Market Cap |
Revenue |
| Industrial Products |
General Industrial Machinery |
$10.080B |
$4.563B |
|
Applied Industrial Technologies, Inc. is a distributor of value-added industrial products including engineered fluid power components, bearings, specialty flow control solutions, power transmission products and miscellaneous industrial supplies. These products are mainly sold to original equipment manufacturers and maintenance, repair, and operations customers in Australia, N. America, Singapore and New Zealand. It reports revenues under 2 business segments. Service Center-Based Distribution segment offers different types of industrial products majorly through service centers in New Zealand, Australia and N. America and also provides services in the oil and gas industry as well as includes operations of fabricated rubber shops and rubber service field crews. Fluid Power & Flow Control segment includes specialized regional companies that offer fluid power components, assembling and designing of fluid power systems, and provides equipment repairing services.
|
