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 November 19, 2024 is 266.27.
  • The all-time high Applied Industrial Technologies stock closing price was 274.82 on November 11, 2024.
  • The Applied Industrial Technologies 52-week high stock price is 276.97, which is 4% above the current share price.
  • The Applied Industrial Technologies 52-week low stock price is 155.47, which is 41.6% below the current share price.
  • The average Applied Industrial Technologies stock price for the last 52 weeks is 196.93.
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 199.4329 169.1536 274.8188 163.7224 266.2700 55.29%
2023 143.9371 123.1184 173.4530 115.5886 171.4671 38.04%
2022 104.3946 99.8410 130.5792 87.9250 124.2124 24.25%
2021 89.1455 73.4193 103.5789 67.5553 99.9676 33.56%
2020 58.2975 62.6392 78.4675 30.2582 74.8493 19.35%
2019 54.4426 49.0859 63.5608 47.5246 62.7144 26.37%
2018 64.6737 61.4627 74.3233 47.3654 49.6288 -19.43%
2017 54.7918 53.5452 61.5984 48.7468 61.5984 16.88%
2016 40.7063 34.4248 55.2753 31.7494 52.7023 50.33%
2015 35.3494 38.0039 38.4853 32.1438 35.0569 -8.83%
2014 40.2925 39.8028 43.3648 36.5533 38.4509 -5.19%
2013 38.6822 35.2774 43.7986 33.2862 40.5546 19.17%
2012 31.4961 28.2084 35.4719 27.8911 34.0300 22.01%
2011 25.4467 25.5618 28.5239 19.8720 27.8911 10.83%
2010 21.1371 17.1410 25.6625 16.1269 25.1667 50.68%
2009 14.8286 14.7732 17.2242 11.0875 16.7021 20.23%
2008 18.5476 19.7467 23.1445 10.8303 13.8921 -33.21%
2007 20.1850 18.5862 25.2865 16.1958 20.8003 12.42%
2006 18.2388 16.2122 21.4917 14.5597 18.5018 19.24%
2005 14.3738 11.7531 17.2059 10.5026 15.5167 24.99%
2004 9.0154 7.2801 13.9506 5.9342 12.4146 75.46%
2003 5.9433 5.3676 7.3720 4.5785 7.0754 29.30%
2002 5.2262 5.2137 6.0231 4.2961 5.4719 4.11%
2001 4.9582 5.4339 5.5217 4.3636 5.2560 -6.80%
2000 4.5925 4.4354 5.7082 3.9463 5.6397 27.15%
1999 3.9971 3.7131 4.9909 2.8984 4.4354 23.76%
1998 5.2479 6.8036 7.3075 3.0705 3.5840 -46.83%
1997 6.2283 4.5561 8.6422 4.5561 6.7406 46.62%
1996 4.6101 4.5836 5.3173 3.9360 4.5973 -2.68%
1995 3.4925 3.5115 4.7241 2.9552 4.7241 34.53%
1994 3.3525 2.9128 3.8607 2.9128 3.5115 20.00%
1993 2.4341 2.2718 3.1278 2.0732 2.9262 28.81%
1992 1.9909 1.8836 2.3341 1.6682 2.2718 19.81%
1991 1.9362 1.6598 2.2753 1.4950 1.8962 12.64%
1990 1.9544 2.5760 2.5760 1.2701 1.6834 -33.76%
1989 2.5103 2.2300 2.9581 2.1518 2.5413 12.85%
1988 2.0519 1.4969 2.4620 1.4969 2.2520 53.44%
1987 1.4673 1.3072 1.6913 1.1761 1.4677 13.13%
1986 1.4491 1.4335 1.7640 1.2488 1.2974 -11.02%
1985 1.3537 1.3025 1.5163 1.2150 1.4580 11.94%
Sector Industry Market Cap Revenue
Industrial Products General Industrial Machinery $10.237B $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 $88.786B 26.91
Illinois Tool Works (ITW) United States $78.686B 26.51
Mitsubishi Heavy Industries (MHVYF) Japan $50.942B 34.95
Ingersoll Rand (IR) United States $41.260B 31.99
Ferguson (FERG) United Kingdom $40.523B 20.83
Dover (DOV) United States $27.264B 22.01
Epiroc Aktiebolag (EPOKY) Sweden $21.605B 26.32
Trimble (TRMB) United States $17.014B 33.18
IDEX (IEX) United States $16.932B 29.15
Graco (GGG) United States $14.830B 29.98
Nordson (NDSN) United States $14.287B 26.52
Regal Rexnord (RRX) United States $11.393B 18.99
Generac Holdings (GNRC) United States $10.706B 27.47
RBC Bearings (RBC) United States $10.130B 37.50
Flowserve (FLS) United States $7.893B 23.02
Middleby (MIDD) United States $7.334B 14.72
Chart Industries (GTLS) United States $7.238B 20.87
Gates Industrial (GTES) United States $5.420B 16.24
Kadant Inc (KAI) United States $4.648B 37.90
Japan Steel Works (JPSWY) Japan $3.009B 26.26
ATS (ATS) Canada $2.874B 19.44
Standex (SXI) United States $2.462B 29.11
Barnes (B) United States $2.382B 37.41
Helios Technologies (HLIO) United States $1.679B 23.61
Tennant (TNC) United States $1.609B 12.27
DNOW (DNOW) United States $1.520B 16.14
Xometry (XMTR) United States $1.477B 0.00
DXP Enterprises (DXPE) United States $1.074B 15.88
Gorman-Rupp (GRC) United States $1.062B 24.24
Graham (GHM) United States $0.465B 54.72
Luxfer Holdings (LXFR) United States $0.387B 19.01
China High Speed Transmission Equipment Group (CHSTY) China $0.314B 0.00
ZJK Industrial (ZJK) China $0.295B 0.00
Alta Equipment Group (ALTG) United States $0.236B 0.00
Paul Mueller (MUEL) United States $0.188B 0.00
Twin Disc (TWIN) United States $0.158B 24.28
Crawford United (CRAWA) United States $0.140B 10.88
Taylor Devices (TAYD) United States $0.139B 15.40
Manitex (MNTX) United States $0.117B 8.41
Ascent Industries (ACNT) United States $0.104B 0.00
HUHUTECH Group (HUHU) $0.092B 0.00
PyroGenesis (PYRGF) Canada $0.090B 0.00
Markforged Holding (MKFG) United States $0.087B 0.00
Broadwind Energy (BWEN) United States $0.035B 11.29
CVD Equipment (CVV) United States $0.021B 0.00