Applied Industrial Technologies - 36 Year Stock Price History | AIT

Historical daily share price chart and data for Applied Industrial Technologies since 1984 adjusted for splits. The latest closing stock price for Applied Industrial Technologies as of August 11, 2020 is 69.05.
  • The all-time high Applied Industrial Technologies stock closing price was 81.15 on September 21, 2018.
  • The Applied Industrial Technologies 52-week high stock price is 70.62, which is 2.3% above the current share price.
  • The Applied Industrial Technologies 52-week low stock price is 30.66, which is 55.6% below the current share price.
  • The average Applied Industrial Technologies stock price for the last 52 weeks is 58.40.
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
2020 58.0775 66.6100 70.4100 32.0300 69.0500 3.54%
2019 58.5062 53.3500 67.5900 50.7900 66.6900 23.64%
2018 70.8986 67.9500 81.1500 51.4800 53.9400 -20.79%
2017 61.1516 60.3500 68.1000 54.1500 68.1000 14.65%
2016 46.3467 39.7600 62.3000 36.6700 59.4000 46.70%
2015 41.3611 45.0600 45.3400 37.6300 40.4900 -11.19%
2014 48.2595 48.1800 51.9500 43.3400 45.5900 -7.13%
2013 47.2547 43.5500 53.5200 40.8800 49.0900 16.85%
2012 39.2874 35.5700 44.0300 34.8000 42.0100 19.45%
2011 32.4678 32.9900 36.4300 25.3800 35.1700 8.28%
2010 27.5602 22.6500 33.3000 21.3100 32.4800 47.17%
2009 19.8576 20.1200 22.8500 14.9700 22.0700 16.65%
2008 25.6131 27.5500 32.1300 14.7500 18.9200 -34.80%
2007 28.4139 26.4300 35.4500 22.9200 29.0200 10.30%
2006 26.1729 23.4667 30.9933 20.9100 26.3100 17.14%
2005 20.9662 17.2933 25.0200 15.4533 22.4600 22.96%
2004 13.3614 10.9111 20.5267 8.8489 18.2667 72.26%
2003 8.9935 8.2400 11.0489 6.9778 10.6044 26.24%
2002 8.1310 8.2222 9.3778 6.6889 8.4000 1.34%
2001 7.9251 8.8044 8.9467 7.0222 8.2889 -9.29%
2000 7.5398 7.3911 9.2489 6.5289 9.1378 23.63%
1999 6.7541 6.3911 8.4444 4.9422 7.3911 19.81%
1998 9.1724 12.0000 12.8889 5.3333 6.1689 -48.11%
1997 11.0691 8.1867 15.3067 8.1867 11.8889 43.92%
1996 8.3704 8.4089 9.7037 7.2207 8.2607 -4.68%
1995 6.4740 6.5916 8.6667 5.4815 8.6667 31.48%
1994 6.3549 5.5802 7.3580 5.5802 6.5916 17.58%
1993 4.7162 4.4701 6.0247 4.0494 5.6059 25.41%
1992 3.9800 3.8262 4.5926 3.3086 4.4701 16.05%
1991 3.9896 3.4805 4.6914 3.1348 3.8519 9.12%
1990 4.1749 5.5802 5.5802 2.6923 3.5299 -35.88%
1989 5.4954 4.9383 6.4435 4.7407 5.5052 10.39%
1988 4.5941 3.3800 5.5137 3.3800 4.9870 50.48%
1987 3.3131 2.9516 3.8189 2.6557 3.3141 13.12%
1986 3.2721 3.2369 3.9831 2.8199 2.9296 -11.01%
1985 3.0567 2.9410 3.4239 2.7435 3.2922 11.94%
Sector Industry Market Cap Revenue
Industrial Products General Industrial Machinery $2.658B $3.473B
Applied Industrial Technologies, Inc. is a leading industrial distributor that offers more than five million parts to serve the needs of MRO and OEM customers in virtually every industry. In addition, Applied provides engineering, design and systems integration for industrial and fluid power applications, as well as customized mechanical, fabricated rubber and fluid power shop services. Applied also offers storeroom services and inventory management solutions that provide added value to its customers.
Stock Name Country Market Cap PE Ratio
Illinois Tool Works (ITW) United States $61.914B 28.88
Atlas Copco AB (ATLKY) Sweden $55.293B 33.72
Roper Technologies (ROP) United States $46.211B 34.83
Parker-Hannifin (PH) United States $26.217B 18.99
Wolseley (FERGY) United Kingdom $20.783B 0.00
Dover (DOV) United States $15.909B 19.52
Ingersoll Rand (IR) United States $14.610B 0.00
Xylem (XYL) United States $14.217B 33.76
IDEX (IEX) United States $12.928B 32.43
Nordson (NDSN) United States $11.631B 34.29
Graco (GGG) United States $9.171B 32.74
Mitsubishi Heavy Industries (MHVYF) Japan $7.692B 9.58
GEA GROUP AG SP (GEAGY) Germany $6.512B 0.00
Middleby (MIDD) United States $5.818B 18.25
Colfax (CFX) United States $4.068B 21.75
Flowserve (FLS) United States $4.026B 15.54
RBC Bearings (ROLL) United States $3.387B 28.38
SUMITOMO HEAVY (SOHVY) Japan $2.843B 9.35
Chart Industries (GTLS) United States $2.719B 28.09
Altra Industrial Motion (AIMC) United States $2.716B 16.15
Kawasaki Heavy Industries (KWHIY) Japan $2.343B 20.04
Barnes (B) United States $2.047B 14.84
IHI CORP (IHICY) Japan $2.024B 32.80
Helios Technologies (HLIO) United States $1.379B 19.02
Kadant Inc (KAI) United States $1.325B 23.62
Tennant (TNC) United States $1.296B 25.07
Kaman (KAMN) United States $1.295B 22.30
EnPro Industries (NPO) United States $1.210B 20.62
China High Speed Transmission Equipment Group (CHSTY) China $1.121B 0.00
Welbilt (WBT) United States $1.098B 22.17
Japan Steel Works (JPSWY) Japan $1.054B 7.54
Gorman-Rupp (GRC) United States $0.881B 29.60
Standex (SXI) United States $0.739B 14.46
Luxfer Holdings (LXFR) United Kingdom $0.405B 14.68
DXP Enterprises (DXPE) United States $0.357B 16.01
Graham (GHM) United States $0.144B 0.00
Manitex (MNTX) United States $0.090B 113.25
Twin Discorporated (TWIN) United States $0.089B 0.00
Broadwind Energy (BWEN) United States $0.073B 0.00
Taylor Devices (TAYD) United States $0.038B 12.59
CVD Equipment (CVV) United States $0.025B 0.00