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 June 10, 2026 is 314.08.
- The all-time high Applied Industrial Technologies stock closing price was 322.81 on June 09, 2026.
- The Applied Industrial Technologies 52-week high stock price is 326.41, which is 3.9% above the current share price.
- The Applied Industrial Technologies 52-week low stock price is 223.13, which is 29% below the current share price.
- The average Applied Industrial Technologies stock price for the last 52 weeks is 268.97.
| Applied Industrial Technologies Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2026 | 284.2420 | 258.7370 | 322.8100 | 253.3600 | 314.0800 | 22.74% |
| 2025 | 246.4998 | 236.0640 | 273.8060 | 204.1890 | 255.8870 | 8.01% |
| 2024 | 204.1588 | 167.3400 | 277.4980 | 161.9670 | 236.9150 | 39.67% |
| 2023 | 142.1258 | 121.5270 | 171.5930 | 114.0940 | 169.6290 | 38.35% |
| 2022 | 103.0529 | 98.5562 | 128.8910 | 86.8029 | 122.6070 | 24.25% |
| 2021 | 87.9924 | 72.4674 | 102.2460 | 66.6795 | 98.6811 | 33.57% |
| 2020 | 57.5381 | 61.8180 | 77.4501 | 29.8614 | 73.8789 | 19.37% |
| 2019 | 53.7339 | 48.4482 | 62.7275 | 46.9047 | 61.8923 | 26.35% |
| 2018 | 63.8255 | 60.6509 | 73.3562 | 46.7500 | 48.9840 | -19.41% |
| 2017 | 54.0668 | 52.8338 | 60.7848 | 48.1039 | 60.7848 | 16.89% |
| 2016 | 40.1634 | 33.9645 | 54.5410 | 31.3249 | 52.0021 | 50.35% |
| 2015 | 34.8773 | 37.4943 | 37.9677 | 31.7129 | 34.5881 | -8.82% |
| 2014 | 39.7552 | 39.2752 | 42.7894 | 36.0631 | 37.9353 | -5.20% |
| 2013 | 38.1704 | 34.8104 | 43.2207 | 32.8470 | 40.0171 | 19.17% |
| 2012 | 31.0840 | 27.8392 | 35.0067 | 27.5275 | 33.5794 | 21.99% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Industrial Products | General Industrial Machinery | $10.781B | $4.563B |
| 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 | $124.226B | 33.36 |
| Mitsubishi Heavy Industries (MHVYF) | Japan | $103.379B | 54.72 |
| Keyence (KYCCF) | Japan | $95.520B | 0.00 |
| Atlas Copco AB (ATLKY) | Sweden | $94.332B | 35.18 |
| Illinois Tool Works (ITW) | United States | $77.931B | 25.79 |
| Ferguson (FERG) | United States | $49.883B | 24.82 |
| Ingersoll Rand (IR) | United States | $33.436B | 26.43 |
| Otis Worldwide (OTIS) | United States | $31.078B | 19.74 |
| Dover (DOV) | United States | $29.267B | 22.57 |
| IHI CORP (IHICY) | Japan | $22.521B | 0.00 |
| RBC Bearings (RBC) | United States | $18.918B | 55.30 |
| Kawasaki Heavy Industries (KWHIY) | Japan | $18.178B | 25.03 |
| Watsco (WSO) | United States | $16.610B | 33.78 |
| Nordson (NDSN) | United States | $15.356B | 26.09 |
| Trimble (TRMB) | United States | $15.032B | 24.63 |
| IDEX (IEX) | United States | $14.951B | 25.29 |
| Graco (GGG) | United States | $14.525B | 29.70 |
| Regal Rexnord (RRX) | United States | $13.868B | 21.59 |
| GEA Group AG (GEAGF) | Germany | $12.153B | 0.00 |
| Generac Holdings (GNRC) | United States | $12.148B | 32.60 |
| Toromont Industries (TMTNF) | Canada | $11.686B | 0.00 |
| Flowserve (FLS) | United States | $10.783B | 23.18 |
| Watts Water Technologies (WTS) | United States | $10.093B | 28.61 |
| Chart Industries (GTLS) | United States | $9.946B | 21.33 |
| Accelleron Industries AG - (ACLLY) | $9.513B | 0.00 | |
| Spirax Group (SPXSY) | United Kingdom | $7.439B | 0.00 |
| Middleby (MIDD) | United States | $6.668B | 15.51 |
| Gates Industrial (GTES) | United States | $6.468B | 17.57 |
| Japan Steel Works (JPSWY) | Japan | $4.700B | 40.41 |
| MUELLER WATER PRODUCTS (MWA) | United States | $4.643B | 21.99 |
| SUMITOMO HEAVY (SOHVY) | Japan | $4.002B | 17.71 |
| Standex (SXI) | United States | $3.251B | 32.32 |
| ATS (ATS) | Canada | $3.011B | 24.55 |
| DXP Enterprises (DXPE) | United States | $2.384B | 28.33 |
| Helios Technologies (HLIO) | United States | $2.355B | 27.78 |
| DNOW (DNOW) | United States | $2.270B | 13.57 |
| Xometry (XMTR) | United States | $2.094B | 0.00 |
| Gorman-Rupp (GRC) | United States | $1.811B | 32.31 |
| Tennant (TNC) | United States | $1.396B | 14.19 |
| Wolfspeed (WOLF) | United States | $1.047B | 0.00 |
| Graham (GHM) | United States | $1.009B | 60.73 |
| Morgan Advanced Materials (MCRUF) | United Kingdom | $0.825B | 0.00 |
| Paul Mueller (MUEL) | United States | $0.418B | 10.80 |
| China High Speed Transmission Equipment Group (CHSTY) | China | $0.368B | 0.00 |
| Luxfer Holdings (LXFR) | United States | $0.348B | 13.35 |
| Crawford United (CRAWA) | United States | $0.292B | 16.63 |
| Twin Disc (TWIN) | United States | $0.256B | 0.00 |
| HUHUTECH Group (HUHU) | China | $0.256B | 0.00 |
| Alta Equipment Group (ALTG) | United States | $0.201B | 0.00 |
| Taylor Devices (TAYD) | United States | $0.165B | 15.55 |
| Ascent Industries (ACNT) | United States | $0.125B | 0.00 |
| ZJK Industrial (ZJK) | China | $0.120B | 0.00 |
| Burnham Holdings (BURCA) | United States | $0.085B | 9.03 |
| PyroGenesis (PYRGF) | Canada | $0.068B | 0.00 |
| Broadwind Energy (BWEN) | United States | $0.049B | 0.00 |
| CVD Equipment (CVV) | United States | $0.027B | 0.00 |