Applied Industrial Technologies - 35 Year Stock Price History | AIT

Historical daily share price chart and data for Applied Industrial Technologies since 1984 adjusted for splits. Open, high, low, close (OHLC) data as well as percentage changes for multiple date ranges. Display 20, 50 and 200 day moving averages and export charts as images to use in articles and blogs. The latest closing price for Applied Industrial Technologies as of March 21, 2019 is 59.35.
Applied Industrial Technologies Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 57.8531 53.0654 61.9378 51.6530 59.3500 10.62%
2018 69.9169 66.4456 80.3488 51.2054 53.6522 -19.43%
2017 59.2339 57.8862 66.5923 52.6987 66.5923 16.88%
2016 44.0065 37.2157 59.7566 34.3234 56.9750 50.33%
2015 38.2153 41.0850 41.6053 34.7497 37.8990 -8.83%
2014 43.5601 43.0297 46.8805 39.5167 41.5682 -5.19%
2013 41.8182 38.1374 47.3495 35.9848 43.8424 19.17%
2012 34.0495 30.4953 38.3476 30.1523 36.7888 22.01%
2011 27.5097 27.6342 30.8364 21.4831 30.1523 10.83%
2010 22.8507 18.5306 27.7430 17.4343 27.2070 50.68%
2009 16.0307 15.9709 18.6206 11.9864 18.0561 20.23%
2008 20.0513 21.3476 25.0209 11.7083 15.0184 -33.21%
2007 21.8214 20.0930 27.3365 17.5088 22.4867 12.42%
2006 19.7174 17.5265 23.2341 15.7401 20.0018 19.24%
2005 15.5391 12.7060 18.6008 11.3541 16.7747 24.99%
2004 9.7463 7.8703 15.0816 6.4153 13.4211 75.46%
2003 6.4252 5.8028 7.9696 4.9497 7.6491 29.31%
2002 5.6498 5.6364 6.5114 4.6444 5.9155 4.11%
2001 5.3601 5.8745 5.9694 4.7174 5.6821 -6.80%
2000 4.9648 4.7950 6.1710 4.2662 6.0969 27.15%
1999 4.3211 4.0142 5.3956 3.1334 4.7950 23.75%
1998 5.6733 7.3552 7.9000 3.3194 3.8746 -46.83%
1997 6.7332 4.9254 9.3428 4.9254 7.2871 46.62%
1996 4.9839 4.9552 5.7484 4.2551 4.9700 -2.68%
1995 3.7757 3.7962 5.1071 3.1948 5.1071 34.53%
1994 3.6244 3.1490 4.1737 3.1490 3.7962 20.00%
1993 2.6314 2.4560 3.3814 2.2413 3.1634 28.80%
1992 2.1523 2.0363 2.5233 1.8034 2.4560 19.80%
1991 2.0932 1.7944 2.4598 1.6162 2.0500 12.65%
1990 2.1129 2.7848 2.7848 1.3730 1.8198 -33.76%
1989 2.7139 2.4108 3.1979 2.3263 2.7474 12.85%
1988 2.2182 1.6182 2.6616 1.6182 2.4346 53.44%
1987 1.5862 1.4131 1.8284 1.2715 1.5867 13.13%
1986 1.5666 1.5497 1.9070 1.3501 1.4026 -11.01%
1985 1.4634 1.4081 1.6393 1.3135 1.5762 11.94%
Sector Industry Market Cap Revenue
Industrial Products General Industrial Machinery $2.300B $3.073B
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 $48.058B 19.27
Roper Technologies (ROP) United States $34.606B 28.28
Ingersoll-Rand (Ireland) (IR) Ireland $25.750B 18.92
Parker-Hannifin (PH) United States $21.929B 14.91
Xylem (XYL) United States $14.230B 27.42
Dover (DOV) United States $13.424B 17.61
IDEX (IEX) United States $11.493B 28.03
Graco (GGG) United States $8.093B 25.87
Nordson (NDSN) United States $7.671B 22.83
Middleby (MIDD) United States $7.133B 20.79
Flowserve (FLS) United States $5.999B 29.36
Colfax (CFX) United States $3.430B 12.60
RBC Bearings (ROLL) United States $3.300B 28.91
Chart Industries (GTLS) United States $2.985B 44.35
Barnes (B) United States $2.806B 16.86
Welbilt (WBT) United States $2.296B 20.92
Altra Industrial Motion (AIMC) United States $2.078B 12.10
Kaman (KAMN) United States $1.636B 20.38
Sun Hydraulics (SNHY) United States $1.545B 25.57
EnPro Industries (NPO) United States $1.409B 17.18
Tennant (TNC) United States $1.145B 29.11
Kadant Inc (KAI) United States $0.994B 16.76
Standex (SXI) United States $0.943B 15.20
Gorman-Rupp (GRC) United States $0.916B 20.40
DXP Enterprises (DXPE) United States $0.722B 21.50
Luxfer Holdings (LXFR) United Kingdom $0.615B 13.80
Twin Discorporated (TWIN) United States $0.220B 10.81
Graham (GHM) United States $0.203B 40.43
Manitex (MNTX) United States $0.154B 23.67
NF Energy Saving (BIMI) China $0.049B 0.00
Taylor Devices (TAYD) United States $0.043B 29.57
CVD Equipment (CVV) United States $0.027B 0.00
Broadwind Energy (BWEN) United States $0.026B 0.00