Applied Industrial Technologies - 15 Year Stock Price History | AIT
Historical daily share price chart and data for Applied Industrial Technologies since 2011 adjusted for splits and dividends. The latest closing stock price for Applied Industrial Technologies as of September 15, 2026 is 315.82.
- The all-time high Applied Industrial Technologies stock closing price was 361.95 on August 14, 2026.
- The Applied Industrial Technologies 52-week high stock price is 374.80, which is 18.7% above the current share price.
- The Applied Industrial Technologies 52-week low stock price is 238.34, which is 24.5% below the current share price.
- The average Applied Industrial Technologies stock price for the last 52 weeks is 289.97.
| Applied Industrial Technologies Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2026 | 303.3274 | 258.3680 | 361.9500 | 252.9990 | 315.8200 | 23.60% |
| 2025 | 246.1482 | 235.7280 | 273.4150 | 203.8980 | 255.5220 | 8.01% |
| 2024 | 203.8676 | 167.1010 | 277.1020 | 161.7360 | 236.5770 | 39.67% |
| 2023 | 141.9231 | 121.3540 | 171.3480 | 113.9320 | 169.3870 | 38.35% |
| 2022 | 102.9060 | 98.4156 | 128.7070 | 86.6791 | 122.4320 | 24.25% |
| 2021 | 87.8669 | 72.3641 | 102.1000 | 66.5844 | 98.5404 | 33.57% |
| 2020 | 57.4560 | 61.7299 | 77.3397 | 29.8189 | 73.7735 | 19.37% |
| 2019 | 53.6573 | 48.3791 | 62.6381 | 46.8378 | 61.8040 | 26.35% |
| 2018 | 63.7345 | 60.5644 | 73.2516 | 46.6834 | 48.9141 | -19.41% |
| 2017 | 53.9897 | 52.7585 | 60.6981 | 48.0353 | 60.6981 | 16.89% |
| 2016 | 40.1061 | 33.9161 | 54.4632 | 31.2802 | 51.9280 | 50.35% |
| 2015 | 34.8276 | 37.4408 | 37.9135 | 31.6676 | 34.5388 | -8.82% |
| 2014 | 39.6985 | 39.2192 | 42.7284 | 36.0117 | 37.8812 | -5.20% |
| 2013 | 38.1159 | 34.7607 | 43.1591 | 32.8001 | 39.9600 | 19.17% |
| 2012 | 31.0396 | 27.7995 | 34.9568 | 27.4883 | 33.5315 | 21.99% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Industrial Products | General Industrial Machinery | $11.726B | $4.967B |
| 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 |
|---|---|---|---|
| Keyence (KYCCF) | Japan | $118.985B | 0.00 |
| Parker-Hannifin (PH) | United States | $117.077B | 28.75 |
| Atlas Copco AB (ATLKY) | Sweden | $97.095B | 34.97 |
| Mitsubishi Heavy Industries (MHVYF) | Japan | $82.823B | 32.73 |
| Illinois Tool Works (ITW) | United States | $76.623B | 24.39 |
| Ferguson (FERG) | United States | $43.006B | 21.50 |
| Toyota Industries - (TYIDY) | $38.749B | 0.00 | |
| Epiroc Aktiebolag (EPOAY) | Sweden | $30.440B | 32.33 |
| Ingersoll Rand (IR) | United States | $27.986B | 21.66 |
| Otis Worldwide (OTIS) | United States | $26.715B | 17.63 |
| Dover (DOV) | United States | $25.475B | 18.64 |
| IHI CORP (IHICY) | Japan | $18.948B | 26.40 |
| Nordson (NDSN) | United States | $17.173B | 26.79 |
| IDEX (IEX) | United States | $16.376B | 26.29 |
| RBC Bearings (RBC) | United States | $15.159B | 37.94 |
| Trimble (TRMB) | United States | $13.697B | 20.33 |
| Kawasaki Heavy Industries (KWHIY) | Japan | $13.154B | 17.34 |
| Watsco (WSO) | United States | $12.853B | 27.02 |
| Graco (GGG) | United States | $12.396B | 24.93 |
| Toromont Industries (TMTNF) | Canada | $11.948B | 0.00 |
| Watts Water Technologies (WTS) | United States | $11.749B | 29.77 |
| Crane (CR) | United States | $11.517B | 30.14 |
| GEA Group AG (GEAGF) | Germany | $11.471B | 0.00 |
| Generac Holdings (GNRC) | United States | $10.443B | 21.72 |
| Regal Rexnord (RRX) | United States | $10.246B | 15.11 |
| Chart Industries (GTLS) | United States | $10.048B | 27.91 |
| Weir (WEGRY) | United Kingdom | $9.382B | 0.00 |
| Flowserve (FLS) | United States | $9.075B | 18.74 |
| Accelleron Industries AG - (ACLLY) | $8.066B | 0.00 | |
| Spirax Group (SPXSY) | United Kingdom | $6.836B | 0.00 |
| Gates Industrial (GTES) | United States | $6.435B | 17.18 |
| Middleby (MIDD) | United States | $4.962B | 11.80 |
| Xometry (XMTR) | United States | $4.407B | 0.00 |
| SUMITOMO HEAVY (SOHVY) | Japan | $4.396B | 15.50 |
| MUELLER WATER PRODUCTS (MWA) | United States | $3.603B | 14.70 |
| Japan Steel Works (JPSWY) | Japan | $3.437B | 30.79 |
| Standex (SXI) | United States | $3.160B | 29.47 |
| DNOW (DNOW) | United States | $2.827B | 28.96 |
| DXP Enterprises (DXPE) | United States | $2.790B | 31.27 |
| Helios Technologies (HLIO) | United States | $2.216B | 20.95 |
| ATS (ATS) | Canada | $1.907B | 16.47 |
| Gorman-Rupp (GRC) | United States | $1.888B | 28.72 |
| Wolfspeed (WOLF) | United States | $1.268B | 0.00 |
| Tennant (TNC) | United States | $1.171B | 16.12 |
| Graham (GHM) | United States | $0.982B | 58.12 |
| Morgan Advanced Materials (MCRUF) | United Kingdom | $0.885B | 0.00 |
| Luxfer Holdings (LXFR) | United States | $0.462B | 16.92 |
| General Fusion Group (GFUZ) | $0.430B | 0.00 | |
| DEEP FISSION (FISN) | United States | $0.422B | 0.00 |
| Paul Mueller (MUEL) | United States | $0.413B | 13.05 |
| Twin Disc (TWIN) | United States | $0.348B | 27.70 |
| Crawford United (CRAWA) | United States | $0.292B | 16.63 |
| China High Speed Transmission Equipment Group (CHSTY) | China | $0.237B | 0.00 |
| Alta Equipment Group (ALTG) | United States | $0.195B | 0.00 |
| Taylor Devices (TAYD) | United States | $0.191B | 22.54 |
| Ascent Industries (ACNT) | United States | $0.135B | 0.00 |
| ZJK Industrial (ZJK) | China | $0.123B | 0.00 |
| HUHUTECH Group (HUHU) | China | $0.101B | 0.00 |
| Broadwind Energy (BWEN) | United States | $0.093B | 0.00 |
| Burnham Holdings (BURCA) | United States | $0.080B | 7.65 |
| CVD Equipment (CVV) | United States | $0.033B | 0.00 |