Applied Industrial Technologies - 40 Year Stock Price History | AIT

Historical daily share price chart and data for Applied Industrial Technologies since 1984 adjusted for splits and dividends. The latest closing stock price for Applied Industrial Technologies as of October 31, 2024 is 231.59.
  • The all-time high Applied Industrial Technologies stock closing price was 236.21 on October 30, 2024.
  • The Applied Industrial Technologies 52-week high stock price is 240.45, which is 3.8% above the current share price.
  • The Applied Industrial Technologies 52-week low stock price is 155.25, which is 33% below the current share price.
  • The average Applied Industrial Technologies stock price for the last 52 weeks is 191.71.
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
2024 195.9227 169.3883 236.2100 163.9495 231.5900 34.88%
2023 144.1368 123.2892 173.6936 115.7489 171.7050 38.04%
2022 104.5394 99.9795 130.7603 88.0470 124.3847 24.25%
2021 89.2692 73.5211 103.7225 67.6490 100.1062 33.56%
2020 58.3784 62.7261 78.5763 30.3001 74.9531 19.35%
2019 54.5181 49.1540 63.6489 47.5906 62.8014 26.37%
2018 64.7634 61.5480 74.4264 47.4311 49.6976 -19.43%
2017 54.8678 53.6195 61.6839 48.8144 61.6839 16.88%
2016 40.7628 34.4726 55.3520 31.7935 52.7754 50.33%
2015 35.3985 38.0566 38.5386 32.1884 35.1055 -8.83%
2014 40.3484 39.8580 43.4250 36.6040 38.5043 -5.19%
2013 38.7358 35.3264 43.8594 33.3324 40.6108 19.17%
2012 31.5398 28.2475 35.5211 27.9298 34.0772 22.01%
2011 25.4820 25.5973 28.5635 19.8996 27.9298 10.83%
2010 21.1664 17.1648 25.6981 16.1493 25.2016 50.68%
2009 14.8491 14.7937 17.2481 11.1029 16.7252 20.23%
2008 18.5733 19.7741 23.1766 10.8453 13.9114 -33.21%
2007 20.2130 18.6120 25.3216 16.2183 20.8292 12.42%
2006 18.2641 16.2347 21.5215 14.5799 18.5275 19.24%
2005 14.3937 11.7694 17.2298 10.5172 15.5382 24.99%
2004 9.0279 7.2902 13.9700 5.9424 12.4319 75.46%
2003 5.9515 5.3751 7.3822 4.5848 7.0853 29.31%
2002 5.2334 5.2209 6.0314 4.3021 5.4795 4.11%
2001 4.9650 5.4415 5.5294 4.3697 5.2633 -6.80%
2000 4.5989 4.4416 5.7162 3.9518 5.6475 27.15%
1999 4.0026 3.7183 4.9979 2.9024 4.4416 23.76%
1998 5.2551 6.8130 7.3177 3.0748 3.5890 -46.83%
1997 6.2369 4.5624 8.6542 4.5624 6.7499 46.62%
1996 4.6165 4.5900 5.3247 3.9414 4.6037 -2.68%
1995 3.4974 3.5163 4.7307 2.9593 4.7307 34.54%
1994 3.3572 2.9168 3.8660 2.9168 3.5163 20.00%
1993 2.4375 2.2750 3.1322 2.0761 2.9303 28.80%
1992 1.9937 1.8862 2.3373 1.6705 2.2750 19.81%
1991 1.9389 1.6621 2.2785 1.4970 1.8989 12.65%
1990 1.9571 2.5796 2.5796 1.2718 1.6857 -33.76%
1989 2.5138 2.2331 2.9622 2.1548 2.5449 12.85%
1988 2.0547 1.4990 2.4654 1.4990 2.2551 53.43%
1987 1.4693 1.3090 1.6936 1.1778 1.4698 13.13%
1986 1.4511 1.4355 1.7664 1.2506 1.2992 -11.01%
1985 1.3556 1.3043 1.5184 1.2167 1.4600 11.94%
Sector Industry Market Cap Revenue
Industrial Products General Industrial Machinery $8.904B $4.479B
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.
Stock Name Country Market Cap PE Ratio
Parker-Hannifin (PH) United States $81.586B 24.74
Illinois Tool Works (ITW) United States $77.112B 25.98
Mitsubishi Heavy Industries (MHVYF) Japan $47.906B 32.87
Ferguson (FERG) United Kingdom $39.493B 20.30
Ingersoll Rand (IR) United States $38.734B 30.00
Xylem (XYL) United States $29.579B 29.77
Dover (DOV) United States $25.975B 20.97
Epiroc Aktiebolag (EPOKY) Sweden $23.403B 28.51
IDEX (IEX) United States $16.249B 27.98
Trimble (TRMB) United States $14.775B 29.09
Nordson (NDSN) United States $14.175B 26.32
Graco (GGG) United States $13.753B 27.80
Regal Rexnord (RRX) United States $11.082B 19.21
Generac Holdings (GNRC) United States $9.958B 25.27
RBC Bearings (RBC) United States $8.195B 32.75
Middleby (MIDD) United States $6.974B 14.01
Flowserve (FLS) United States $6.916B 20.17
Chart Industries (GTLS) United States $5.168B 16.77
Gates Industrial (GTES) United States $4.929B 14.77
Kadant Inc (KAI) United States $3.912B 31.90
ATS (ATS) Canada $2.935B 16.74
Japan Steel Works (JPSWY) Japan $2.674B 24.28
Barnes (B) United States $2.382B 37.41
Standex (SXI) United States $2.189B 26.27
Tennant (TNC) United States $1.655B 12.60
Helios Technologies (HLIO) United States $1.532B 23.18
DNOW (DNOW) United States $1.260B 12.72
Xometry (XMTR) United States $0.970B 0.00
Gorman-Rupp (GRC) United States $0.969B 22.13
DXP Enterprises (DXPE) United States $0.775B 12.88
Luxfer Holdings (LXFR) United States $0.385B 18.90
China High Speed Transmission Equipment Group (CHSTY) China $0.314B 0.00
Graham (GHM) United States $0.305B 54.94
ZJK Industrial (ZJK) China $0.285B 0.00
Alta Equipment Group (ALTG) United States $0.215B 0.00
Twin Disc (TWIN) United States $0.164B 20.37
Paul Mueller (MUEL) United States $0.157B 0.00
Taylor Devices (TAYD) United States $0.147B 16.21
Crawford United (CRAWA) United States $0.138B 11.21
Manitex (MNTX) United States $0.116B 7.79
PyroGenesis Canada (PYRGF) Canada $0.103B 0.00
Ascent Industries (ACNT) United States $0.096B 0.00
Markforged Holding (MKFG) United States $0.089B 0.00
Broadwind Energy (BWEN) United States $0.040B 5.35
CVD Equipment (CVV) United States $0.020B 0.00