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. The latest closing stock price for Applied Industrial Technologies as of August 19, 2019 is 53.86.
  • The all-time high Applied Industrial Technologies stock price is 80.35, which is 49.2% above the current share price.
  • The Applied Industrial Technologies 52-week high stock price is 80.35, which is 49.2% above the current share price.
  • The Applied Industrial Technologies 52-week low stock price is 51.21, which is 4.9% below the current share price.
  • The average Applied Industrial Technologies stock price for the last 52 weeks is 61.96.
Applied Industrial Technologies Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 58.0979 53.0654 63.5000 51.6530 53.8600 0.39%
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 $2.053B $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 $48.593B 19.92
Roper Technologies (ROP) United States $37.171B 28.19
Ingersoll-Rand (Ireland) (IR) Ireland $28.477B 19.48
Atlas Copco AB (ATLKY) Sweden $23.495B 18.41
Parker-Hannifin (PH) United States $20.759B 13.68
Wolseley (FERGY) Switzerland $16.702B 0.00
Xylem (XYL) United States $13.785B 25.87
Dover (DOV) United States $13.194B 16.23
Mitsubishi Heavy Industries (MHVYF) Japan $12.848B 13.85
IDEX (IEX) United States $12.439B 28.98
Nordson (NDSN) United States $7.861B 24.88
Graco (GGG) United States $7.638B 24.10
Middleby (MIDD) United States $6.177B 17.25
Flowserve (FLS) United States $5.558B 20.98
Metso (MXCYY) Finland $5.310B 15.49
GEA GROUP AG SP (GEAGY) Germany $4.613B 0.00
SUMITOMO HEAVY (SOHVY) Japan $4.068B 0.00
RBC Bearings (ROLL) United States $3.979B 32.45
Kawasaki Heavy Industries (KWHIY) Japan $3.136B 20.86
IHI CORP (IHICY) Japan $3.105B 9.86
Colfax (CFX) United States $3.104B 10.99
Barnes (B) United States $2.303B 14.77
Welbilt (WBT) United States $2.229B 22.57
Chart Industries (GTLS) United States $2.198B 25.38
Altra Industrial Motion (AIMC) United States $1.584B 8.77
Kaman (KAMN) United States $1.578B 22.38
Sun Hydraulics (HLIO) United States $1.323B 18.12
EnPro Industries (NPO) United States $1.285B 14.14
Tennant (TNC) United States $1.259B 25.61
Japan Steel Works (JPSWY) Japan $1.170B 6.32
China High Speed Transmission Equipment Group (CHSTY) China $1.012B 0.00
Kadant Inc (KAI) United States $0.946B 14.35
Gorman-Rupp (GRC) United States $0.797B 19.55
Standex (SXI) United States $0.782B 13.92
DXP Enterprises (DXPE) United States $0.574B 14.89
Luxfer Holdings (LXFR) United Kingdom $0.437B 9.92
Graham (GHM) United States $0.192B 51.26
Twin Discorporated (TWIN) United States $0.129B 10.37
Manitex (MNTX) United States $0.109B 19.07
Hickok (CRAWA) United States $0.054B 12.74
Taylor Devices (TAYD) United States $0.038B 15.03
Broadwind Energy (BWEN) United States $0.027B 0.00
CVD Equipment (CVV) United States $0.022B 0.00
NF Energy Saving (BIMI) China $0.016B 0.00