Applied Industrial Technologies - 46 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 March 06, 2026 is 267.78.
- The all-time high Applied Industrial Technologies stock closing price was 291.21 on February 06, 2026.
- The Applied Industrial Technologies 52-week high stock price is 296.69, which is 10.8% above the current share price.
- The Applied Industrial Technologies 52-week low stock price is 199.96, which is 25.3% below the current share price.
- The average Applied Industrial Technologies stock price for the last 52 weeks is 252.31.
| Applied Industrial Technologies Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2026 | 276.1080 | 259.1550 | 291.2070 | 255.7920 | 267.7800 | 4.48% |
| 2025 | 246.8986 | 236.4460 | 274.2490 | 204.5190 | 256.3010 | 8.01% |
| 2024 | 204.4891 | 167.6110 | 277.9470 | 162.2290 | 237.2980 | 39.67% |
| 2023 | 142.3557 | 121.7230 | 171.8710 | 114.2790 | 169.9030 | 38.35% |
| 2022 | 103.2196 | 98.7156 | 129.1000 | 86.9433 | 122.8050 | 24.25% |
| 2021 | 88.1347 | 72.5847 | 102.4110 | 66.7874 | 98.8408 | 33.57% |
| 2020 | 57.6312 | 61.9180 | 77.5755 | 29.9098 | 73.9984 | 19.37% |
| 2019 | 53.8208 | 48.5266 | 62.8290 | 46.9806 | 61.9924 | 26.35% |
| 2018 | 63.9288 | 60.7490 | 73.4749 | 46.8257 | 49.0633 | -19.41% |
| 2017 | 54.1543 | 52.9193 | 60.8831 | 48.1817 | 60.8831 | 16.89% |
| 2016 | 40.2284 | 34.0195 | 54.6292 | 31.3756 | 52.0863 | 50.35% |
| 2015 | 34.9337 | 37.5550 | 38.0291 | 31.7642 | 34.6441 | -8.82% |
| 2014 | 39.8195 | 39.3388 | 42.8587 | 36.1214 | 37.9967 | -5.20% |
| 2013 | 38.2321 | 34.8667 | 43.2907 | 32.9001 | 40.0818 | 19.17% |
| 2012 | 31.1343 | 27.8843 | 35.0634 | 27.5720 | 33.6338 | 21.99% |
| 2011 | 25.1468 | 25.2524 | 28.1808 | 19.6329 | 27.5707 | 10.89% |
| 2010 | 20.8796 | 16.9307 | 25.3490 | 15.9290 | 24.8620 | 50.71% |
| 2009 | 14.6471 | 14.5946 | 17.0129 | 10.9543 | 16.4971 | 20.20% |
| 2008 | 18.3255 | 19.5029 | 22.8678 | 10.6993 | 13.7242 | -33.19% |
| 2007 | 19.9387 | 18.3591 | 24.9779 | 15.9971 | 20.5435 | 12.41% |
| 2006 | 18.0230 | 16.0178 | 21.2326 | 14.3821 | 18.2757 | 19.21% |
| 2005 | 14.1994 | 11.6092 | 16.9974 | 10.3740 | 15.3307 | 25.02% |
| 2004 | 8.9049 | 7.1899 | 13.7797 | 5.8616 | 12.2626 | 75.49% |
| 2003 | 5.8697 | 5.3008 | 7.2807 | 4.5217 | 6.9878 | 29.32% |
| 2002 | 5.1591 | 5.1458 | 5.9463 | 4.2413 | 5.4037 | 4.17% |
| 2001 | 4.8928 | 5.3624 | 5.4470 | 4.3059 | 5.1876 | -6.79% |
| 2000 | 4.5315 | 4.3754 | 5.6330 | 3.8933 | 5.5654 | 27.20% |
| 1999 | 3.9439 | 3.6631 | 4.9239 | 2.8620 | 4.3754 | 23.75% |
| 1998 | 5.1815 | 6.7187 | 7.2163 | 3.0319 | 3.5357 | -46.88% |
| 1997 | 6.1498 | 4.4973 | 8.5326 | 4.4973 | 6.6565 | 46.68% |
| 1996 | 4.5445 | 4.4392 | 5.2496 | 3.8134 | 4.5380 | -0.83% |
| 1995 | 3.3833 | 3.4022 | 4.5761 | 2.8627 | 4.5761 | 34.50% |
| 1994 | 3.2476 | 2.8213 | 3.7395 | 2.8213 | 3.4022 | 20.06% |
| 1993 | 2.3575 | 2.1993 | 3.0290 | 2.0078 | 2.8338 | 28.85% |
| 1992 | 1.9279 | 1.8243 | 2.2601 | 1.6152 | 2.1993 | 19.78% |
| 1991 | 1.8749 | 1.6071 | 2.2030 | 1.4475 | 1.8361 | 12.66% |
| 1990 | 1.8919 | 2.4935 | 2.4935 | 1.2290 | 1.6298 | -33.76% |
| 1989 | 2.4295 | 2.1581 | 2.8632 | 2.0824 | 2.4604 | 12.88% |
| 1988 | 1.9864 | 1.4426 | 2.3828 | 1.4426 | 2.1796 | 54.09% |
| 1987 | 1.3578 | 1.1311 | 1.5942 | 1.1248 | 1.4145 | 25.99% |
| 1986 | 1.1665 | 1.0776 | 1.3718 | 1.0447 | 1.1227 | 2.45% |
| 1985 | 0.9465 | 0.8431 | 1.1397 | 0.8140 | 1.0959 | 29.98% |
| 1984 | 0.8379 | 0.9501 | 0.9879 | 0.7236 | 0.8431 | -12.19% |
| 1983 | 0.9105 | 0.9469 | 1.0288 | 0.7928 | 0.9601 | 5.97% |
| 1982 | 0.7429 | 0.8777 | 0.9060 | 0.6543 | 0.9060 | 2.12% |
| 1981 | 0.6837 | 0.6380 | 0.8966 | 0.5663 | 0.8872 | 39.61% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Industrial Products | General Industrial Machinery | $10.439B | $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. | |||
| Stock Name | Country | Market Cap | PE Ratio |
|---|---|---|---|
| Parker-Hannifin (PH) | United States | $126.437B | 33.96 |
| Mitsubishi Heavy Industries (MHVYF) | Japan | $112.342B | 59.46 |
| Atlas Copco AB (ATLKY) | Sweden | $105.162B | 39.22 |
| Illinois Tool Works (ITW) | United States | $86.914B | 28.56 |
| Ferguson (FERG) | United States | $51.108B | 25.28 |
| Ingersoll Rand (IR) | United States | $38.926B | 30.50 |
| Otis Worldwide (OTIS) | United States | $34.919B | 22.18 |
| Dover (DOV) | United States | $31.769B | 24.08 |
| IHI CORP (IHICY) | Japan | $30.236B | 0.00 |
| Kawasaki Heavy Industries (KWHIY) | Japan | $19.591B | 27.04 |
| RBC Bearings (RBC) | United States | $17.468B | 51.06 |
| Watsco (WSO) | United States | $16.950B | 32.65 |
| Nordson (NDSN) | United States | $16.610B | 29.12 |
| Trimble (TRMB) | United States | $15.798B | 25.25 |
| IDEX (IEX) | United States | $15.749B | 26.47 |
| Graco (GGG) | United States | $15.696B | 32.09 |
| Regal Rexnord (RRX) | United States | $14.618B | 22.82 |
| Generac Holdings (GNRC) | United States | $13.172B | 35.35 |
| Toromont Industries (TMTNF) | $12.015B | 0.00 | |
| Flowserve (FLS) | United States | $11.401B | 24.64 |
| Watts Water Technologies (WTS) | United States | $10.957B | 31.05 |
| Chart Industries (GTLS) | United States | $9.295B | 20.91 |
| Accelleron Industries AG - (ACLLY) | $8.700B | 0.00 | |
| Middleby (MIDD) | United States | $8.257B | 16.93 |
| Gates Industrial (GTES) | United States | $7.100B | 19.29 |
| MUELLER WATER PRODUCTS (MWA) | United States | $4.712B | 22.32 |
| Japan Steel Works (JPSWY) | Japan | $4.538B | 39.02 |
| SUMITOMO HEAVY (SOHVY) | Japan | $4.471B | 19.79 |
| Standex (SXI) | United States | $3.154B | 31.36 |
| ATS (ATS) | Canada | $3.058B | 24.94 |
| Xometry (XMTR) | United States | $2.840B | 0.00 |
| Helios Technologies (HLIO) | United States | $2.506B | 36.37 |
| DXP Enterprises (DXPE) | United States | $2.329B | 27.46 |
| Gorman-Rupp (GRC) | United States | $1.773B | 31.64 |
| DNOW (DNOW) | United States | $1.725B | 16.43 |
| Tennant (TNC) | United States | $1.505B | 14.85 |
| Graham (GHM) | United States | $0.935B | 56.27 |
| Wolfspeed (WOLF) | United States | $0.800B | 0.00 |
| Luxfer Holdings (LXFR) | United States | $0.417B | 16.10 |
| Paul Mueller (MUEL) | United States | $0.409B | 11.32 |
| China High Speed Transmission Equipment Group (CHSTY) | China | $0.368B | 0.00 |
| Crawford United (CRAWA) | United States | $0.292B | 16.63 |
| Twin Disc (TWIN) | United States | $0.260B | 0.00 |
| Taylor Devices (TAYD) | United States | $0.247B | 24.87 |
| Alta Equipment Group (ALTG) | United States | $0.214B | 0.00 |
| Ascent Industries (ACNT) | United States | $0.167B | 0.00 |
| HUHUTECH Group (HUHU) | China | $0.146B | 0.00 |
| ZJK Industrial (ZJK) | China | $0.116B | 0.00 |
| Burnham Holdings (BURCA) | United States | $0.085B | 7.81 |
| Broadwind Energy (BWEN) | United States | $0.056B | 0.00 |
| CVD Equipment (CVV) | United States | $0.028B | 0.00 |