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 10, 2025 is 233.71.
  • 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 21.1% above the current share price.
  • The Applied Industrial Technologies 52-week low stock price is 181.35, which is 22.4% below the current share price.
  • The average Applied Industrial Technologies stock price for the last 52 weeks is 229.82.
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 237.1564 237.7150 268.6400 205.6170 233.7100 -2.04%
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 $8.880B $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 $85.596B 25.34
Mitsubishi Heavy Industries (MHVYF) Japan $80.478B 49.70
Atlas Copco AB (ATLKY) Sweden $80.146B 28.84
Illinois Tool Works (ITW) United States $72.453B 24.46
Ferguson (FERG) United States $42.163B 22.63
Otis Worldwide (OTIS) United States $37.621B 24.63
Ingersoll Rand (IR) United States $33.673B 26.92
Dover (DOV) United States $24.779B 20.35
Epiroc Aktiebolag (EPOKY) Sweden $24.707B 29.67
Trimble (TRMB) United States $17.264B 32.02
IHI CORP (IHICY) Japan $16.359B 21.97
Graco (GGG) United States $14.208B 30.15
IDEX (IEX) United States $13.842B 23.64
Kawasaki Heavy Industries (KWHIY) Japan $12.627B 21.85
Nordson (NDSN) United States $12.391B 22.68
Spirax Group (SPXSY) United Kingdom $12.034B 0.00
RBC Bearings (RBC) United States $11.974B 41.17
GEA Group AG (GEAGF) Germany $11.910B 0.00
Regal Rexnord (RRX) United States $9.426B 15.33
Middleby (MIDD) United States $8.045B 15.49
Generac Holdings (GNRC) United States $7.590B 16.77
Chart Industries (GTLS) United States $6.855B 16.89
Flowserve (FLS) United States $6.297B 17.39
Gates Industrial (GTES) United States $5.661B 16.64
Japan Steel Works (JPSWY) Japan $4.152B 34.02
Kadant Inc (KAI) United States $3.922B 33.31
ATS (ATS) Canada $2.980B 28.79
SUMITOMO HEAVY (SOHVY) Japan $2.481B 13.58
Standex (SXI) United States $1.890B 21.36
Xometry (XMTR) United States $1.834B 0.00
DNOW (DNOW) United States $1.563B 15.93
Tennant (TNC) United States $1.411B 12.91
DXP Enterprises (DXPE) United States $1.265B 15.84
Helios Technologies (HLIO) United States $1.092B 16.38
Gorman-Rupp (GRC) United States $0.977B 19.45
Graham (GHM) United States $0.487B 21.68
Luxfer Holdings (LXFR) United States $0.332B 12.82
Paul Mueller (MUEL) United States $0.312B 10.41
ZJK Industrial (ZJK) China $0.282B 0.00
Alta Equipment Group (ALTG) United States $0.197B 0.00
Crawford United (CRAWA) United States $0.174B 12.69
China High Speed Transmission Equipment Group (CHSTY) China $0.147B 0.00
Ascent Industries (ACNT) United States $0.135B 0.00
Taylor Devices (TAYD) United States $0.115B 14.61
Twin Disc (TWIN) United States $0.106B 93.88
HUHUTECH Group (HUHU) China $0.104B 0.00
Burnham Holdings (BURCA) United States $0.080B 7.69
PyroGenesis (PYRGF) Canada $0.069B 0.00
Broadwind Energy (BWEN) United States $0.044B 0.00
CVD Equipment (CVV) United States $0.021B 0.00