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 June 18, 2025 is 226.18.
  • The all-time high Applied Industrial Technologies stock closing price was 279.44 on November 26, 2024.
  • The Applied Industrial Technologies 52-week high stock price is 282.98, which is 25.1% above the current share price.
  • The Applied Industrial Technologies 52-week low stock price is 182.21, which is 19.4% below the current share price.
  • The average Applied Industrial Technologies stock price for the last 52 weeks is 230.63.
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 236.6744 237.7150 268.6400 205.6170 226.1800 -5.19%
2024 205.5862 168.5100 279.4380 163.0990 238.5720 39.67%
2023 143.1195 122.3770 172.7930 114.8920 170.8150 38.35%
2022 103.7734 99.2453 129.7920 87.4098 123.4640 24.25%
2021 88.6076 72.9741 102.9610 67.1457 99.3711 33.57%
2020 57.9403 62.2502 77.9917 30.0702 74.3954 19.37%
2019 54.1096 48.7869 63.1661 47.2326 62.3250 26.35%
2018 64.2717 61.0749 73.8691 47.0769 49.3265 -19.41%
2017 54.4449 53.2032 61.2098 48.4402 61.2098 16.89%
2016 40.4442 34.2020 54.9223 31.5439 52.3657 50.35%
2015 35.1212 37.7564 38.2331 31.9346 34.8299 -8.82%
2014 40.0332 39.5498 43.0886 36.3152 38.2005 -5.20%
2013 38.4373 35.0538 43.5229 33.0766 40.2968 19.17%
2012 31.3013 28.0339 35.2515 27.7200 33.8142 21.99%
2011 25.2817 25.3878 28.3320 19.7383 27.7186 10.89%
2010 20.9916 17.0215 25.4850 16.0145 24.9954 50.71%
2009 14.7257 14.6729 17.1042 11.0131 16.5856 20.20%
2008 18.4239 19.6075 22.9905 10.7567 13.7978 -33.19%
2007 20.0457 18.4576 25.1119 16.0829 20.6537 12.41%
2006 18.1197 16.1037 21.3465 14.4592 18.3738 19.21%
2005 14.2756 11.6714 17.0886 10.4296 15.4129 25.02%
2004 8.9527 7.2285 13.8537 5.8931 12.3284 75.48%
2003 5.9012 5.3292 7.3198 4.5459 7.0254 29.32%
2002 5.1867 5.1734 5.9782 4.2641 5.4327 4.17%
2001 4.9190 5.3911 5.4762 4.3290 5.2154 -6.79%
2000 4.5558 4.3989 5.6633 3.9142 5.5952 27.20%
1999 3.9653 3.6828 4.9503 2.8774 4.3989 23.75%
1998 5.2093 6.7547 7.2551 3.0482 3.5547 -46.88%
1997 6.1827 4.5214 8.5783 4.5214 6.6922 46.68%
1996 4.5689 4.4630 5.2778 3.8339 4.5623 -0.83%
1995 3.4014 3.4205 4.6007 2.8782 4.6007 34.50%
1994 3.2650 2.8365 3.7597 2.8365 3.4205 20.06%
1993 2.3700 2.2112 3.0454 2.0186 2.8490 28.84%
1992 1.9381 1.8341 2.2723 1.6239 2.2112 19.78%
1991 1.8848 1.6157 2.2148 1.4553 1.8460 12.65%
1990 1.9021 2.5069 2.5069 1.2356 1.6387 -33.76%
1989 2.4426 2.1697 2.8787 2.0936 2.4737 12.88%
1988 1.9975 1.4507 2.3964 1.4507 2.1914 54.05%
1987 1.3655 1.1376 1.6032 1.1312 1.4225 26.00%
1986 1.1730 1.0837 1.3796 1.0507 1.1290 2.44%
1985 0.9518 0.8479 1.1462 0.8187 1.1021 29.98%
1984 0.8425 0.9555 0.9935 0.7277 0.8479 -11.86%
1983 0.9155 0.9523 1.0346 0.7973 0.9620 5.58%
1982 0.7470 0.8827 0.9112 0.6581 0.9112 2.13%
1981 0.6874 0.6392 0.9017 0.5695 0.8922 39.60%
Sector Industry Market Cap Revenue
Industrial Products General Industrial Machinery $8.576B $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 $83.338B 24.67
Mitsubishi Heavy Industries (MHVYF) Japan $83.144B 51.34
Atlas Copco AB (ATLKY) Sweden $76.977B 27.70
Illinois Tool Works (ITW) United States $70.666B 23.86
Ferguson (FERG) United States $41.753B 22.41
Otis Worldwide (OTIS) United States $37.632B 24.64
Ingersoll Rand (IR) United States $32.535B 26.01
Epiroc Aktiebolag (EPOKY) Sweden $24.707B 29.67
Dover (DOV) United States $24.141B 19.83
Trimble (TRMB) United States $17.121B 31.75
IHI CORP (IHICY) Japan $17.013B 22.85
Graco (GGG) United States $13.972B 29.65
IDEX (IEX) United States $13.295B 22.71
Kawasaki Heavy Industries (KWHIY) Japan $12.334B 21.34
Nordson (NDSN) United States $12.100B 22.14
GEA Group AG (GEAGF) Germany $11.891B 0.00
Spirax Group (SPXSY) United Kingdom $11.727B 0.00
RBC Bearings (RBC) United States $11.529B 39.64
Regal Rexnord (RRX) United States $9.219B 14.99
Middleby (MIDD) United States $7.560B 14.56
Generac Holdings (GNRC) United States $7.327B 16.19
Chart Industries (GTLS) United States $6.558B 16.16
Flowserve (FLS) United States $6.067B 16.75
Gates Industrial (GTES) United States $5.599B 16.45
Japan Steel Works (JPSWY) Japan $4.316B 35.37
Kadant Inc (KAI) United States $3.658B 31.07
ATS (ATS) Canada $3.010B 29.08
SUMITOMO HEAVY (SOHVY) Japan $2.490B 13.63
Standex (SXI) United States $1.844B 20.84
DNOW (DNOW) United States $1.636B 16.67
Xometry (XMTR) United States $1.574B 0.00
Tennant (TNC) United States $1.397B 12.78
DXP Enterprises (DXPE) United States $1.229B 15.39
Helios Technologies (HLIO) United States $1.088B 16.32
Gorman-Rupp (GRC) United States $0.928B 18.48
Graham (GHM) United States $0.506B 37.00
Luxfer Holdings (LXFR) United States $0.315B 12.16
Paul Mueller (MUEL) United States $0.285B 9.51
ZJK Industrial (ZJK) China $0.230B 0.00
Alta Equipment Group (ALTG) United States $0.201B 0.00
Crawford United (CRAWA) United States $0.172B 12.52
China High Speed Transmission Equipment Group (CHSTY) China $0.147B 0.00
Ascent Industries (ACNT) United States $0.124B 0.00
Taylor Devices (TAYD) United States $0.117B 14.92
Twin Disc (TWIN) United States $0.111B 97.75
HUHUTECH Group (HUHU) China $0.105B 0.00
Burnham Holdings (BURCA) United States $0.080B 7.65
PyroGenesis (PYRGF) Canada $0.065B 0.00
Broadwind Energy (BWEN) United States $0.041B 0.00
CVD Equipment (CVV) United States $0.021B 0.00