Applied Industrial Technologies stock
$336.96Change from previous close: −2.33%Absolute change: −$8.04
Price history
+33.32% over the period1 year: from $252.74 (October 7, 2025) to $336.96 (October 7, 2026), +33.32%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| October 7, 2026 | $336.96 |
| October 6, 2026 | $344.99 |
| October 5, 2026 | $345.79 |
| October 2, 2026 | $343.45 |
| October 1, 2026 | $339.39 |
| September 30, 2026 | $332.29 |
| September 29, 2026 | $336.15 |
| September 28, 2026 | $337.42 |
| September 25, 2026 | $333.39 |
| September 24, 2026 | $332.02 |
| September 23, 2026 | $333.47 |
| September 22, 2026 | $329.79 |
| September 21, 2026 | $320.39 |
| September 18, 2026 | $321.84 |
| September 17, 2026 | $316.98 |
| September 16, 2026 | $315.11 |
| September 15, 2026 | $315.82 |
| September 14, 2026 | $319.21 |
| September 11, 2026 | $323.78 |
| September 10, 2026 | $318.58 |
| September 9, 2026 | $324.85 |
| September 8, 2026 | $326.66 |
| September 4, 2026 | $325.57 |
| September 3, 2026 | $322.46 |
| September 2, 2026 | $319.45 |
| September 1, 2026 | $319.11 |
| August 31, 2026 | $323.98 |
| August 28, 2026 | $322.22 |
| August 27, 2026 | $338.39 |
| August 26, 2026 | $342.44 |
| August 25, 2026 | $335.64 |
| August 24, 2026 | $338.75 |
| August 21, 2026 | $341.62 |
| August 20, 2026 | $340.34 |
| August 19, 2026 | $346.19 |
| August 18, 2026 | $354.35 |
| August 17, 2026 | $358.78 |
| August 14, 2026 | $361.95 |
| August 13, 2026 | $357.62 |
| August 12, 2026 | $352.29 |
| August 11, 2026 | $352.35 |
| August 10, 2026 | $357.80 |
| August 7, 2026 | $359.90 |
| August 6, 2026 | $358.91 |
| August 5, 2026 | $358.14 |
| August 4, 2026 | $356.89 |
| August 3, 2026 | $351.90 |
| July 31, 2026 | $345.21 |
| July 30, 2026 | $339.85 |
| July 29, 2026 | $334.36 |
| July 28, 2026 | $348.04 |
| July 27, 2026 | $349.31 |
| July 24, 2026 | $347.06 |
| July 23, 2026 | $344.08 |
| July 22, 2026 | $341.44 |
| July 21, 2026 | $341.13 |
| July 20, 2026 | $335.94 |
| July 17, 2026 | $336.41 |
| July 16, 2026 | $332.13 |
| July 15, 2026 | $327.65 |
| July 14, 2026 | $327.49 |
| July 13, 2026 | $329.35 |
| July 10, 2026 | $331.15 |
| July 9, 2026 | $322.49 |
| July 8, 2026 | $315.88 |
| July 7, 2026 | $315.33 |
| July 6, 2026 | $328.53 |
| July 2, 2026 | $330.85 |
| July 1, 2026 | $332.08 |
| June 30, 2026 | $338.15 |
| June 29, 2026 | $334.16 |
| June 26, 2026 | $337.08 |
| June 25, 2026 | $343.54 |
| June 24, 2026 | $333.78 |
| June 23, 2026 | $330.90 |
| June 22, 2026 | $338.07 |
| June 18, 2026 | $337.96 |
| June 17, 2026 | $329.89 |
| June 16, 2026 | $324.38 |
| June 15, 2026 | $316.18 |
| June 12, 2026 | $320.11 |
| June 11, 2026 | $318.89 |
| June 10, 2026 | $314.08 |
| June 9, 2026 | $322.81 |
| June 8, 2026 | $314.42 |
| June 5, 2026 | $315.29 |
| June 4, 2026 | $313.67 |
| June 3, 2026 | $313.39 |
| June 2, 2026 | $308.31 |
| June 1, 2026 | $300.98 |
| May 29, 2026 | $303.81 |
| May 28, 2026 | $308.53 |
| May 27, 2026 | $312.65 |
| May 26, 2026 | $311.33 |
| May 22, 2026 | $307.10 |
| May 21, 2026 | $305.66 |
| May 20, 2026 | $306.25 |
| May 19, 2026 | $302.64 |
| May 18, 2026 | $305.22 |
| May 15, 2026 | $307.17 |
| May 14, 2026 | $315.72 |
| May 13, 2026 | $310.87 |
| May 12, 2026 | $313.70 |
| May 11, 2026 | $310.55 |
| May 8, 2026 | $308.87 |
| May 7, 2026 | $310.37 |
| May 6, 2026 | $315.39 |
| May 5, 2026 | $305.48 |
| May 4, 2026 | $303.99 |
| May 1, 2026 | $302.99 |
| April 30, 2026 | $305.75 |
| April 29, 2026 | $296.57 |
| April 28, 2026 | $301.24 |
| April 27, 2026 | $298.10 |
| April 24, 2026 | $293.35 |
| April 23, 2026 | $294.40 |
| April 22, 2026 | $289.82 |
| April 21, 2026 | $293.59 |
| April 20, 2026 | $293.92 |
| April 17, 2026 | $291.03 |
| April 16, 2026 | $284.39 |
| April 15, 2026 | $284.56 |
| April 14, 2026 | $292.01 |
| April 13, 2026 | $293.26 |
| April 10, 2026 | $289.01 |
| April 9, 2026 | $286.41 |
| April 8, 2026 | $280.74 |
| April 7, 2026 | $272.54 |
| April 6, 2026 | $269.55 |
| April 2, 2026 | $267.12 |
| April 1, 2026 | $269.36 |
| March 31, 2026 | $265.32 |
| March 30, 2026 | $258.01 |
| March 27, 2026 | $260.67 |
| March 26, 2026 | $260.51 |
| March 25, 2026 | $266.00 |
| March 24, 2026 | $264.14 |
| March 23, 2026 | $262.23 |
| March 20, 2026 | $253.77 |
| March 19, 2026 | $256.58 |
| March 18, 2026 | $258.51 |
| March 17, 2026 | $261.37 |
| March 16, 2026 | $256.83 |
| March 13, 2026 | $255.65 |
| March 12, 2026 | $259.88 |
| March 11, 2026 | $270.13 |
| March 10, 2026 | $264.31 |
| March 9, 2026 | $267.57 |
| March 6, 2026 | $267.78 |
| March 5, 2026 | $274.97 |
| March 4, 2026 | $279.91 |
| March 3, 2026 | $277.70 |
| March 2, 2026 | $283.54 |
| February 27, 2026 | $282.58 |
| February 26, 2026 | $283.50 |
| February 25, 2026 | $280.76 |
| February 24, 2026 | $282.27 |
| February 23, 2026 | $278.74 |
| February 20, 2026 | $281.97 |
| February 19, 2026 | $281.13 |
| February 18, 2026 | $279.27 |
| February 17, 2026 | $278.31 |
| February 13, 2026 | $279.84 |
| February 12, 2026 | $279.03 |
| February 11, 2026 | $290.31 |
| February 10, 2026 | $283.73 |
| February 9, 2026 | $282.45 |
| February 6, 2026 | $291.74 |
| February 5, 2026 | $287.03 |
| February 4, 2026 | $289.94 |
| February 3, 2026 | $273.22 |
| February 2, 2026 | $270.02 |
| January 30, 2026 | $260.41 |
| January 29, 2026 | $259.51 |
| January 28, 2026 | $256.26 |
| January 27, 2026 | $262.34 |
| January 26, 2026 | $281.54 |
| January 23, 2026 | $280.14 |
| January 22, 2026 | $282.33 |
| January 21, 2026 | $284.00 |
| January 20, 2026 | $277.44 |
| January 16, 2026 | $281.21 |
| January 15, 2026 | $282.47 |
| January 14, 2026 | $277.62 |
| January 13, 2026 | $278.77 |
| January 12, 2026 | $273.70 |
| January 9, 2026 | $272.25 |
| January 8, 2026 | $264.62 |
| January 7, 2026 | $260.80 |
| January 6, 2026 | $265.39 |
| January 5, 2026 | $263.15 |
| January 2, 2026 | $259.63 |
| December 31, 2025 | $256.77 |
| December 30, 2025 | $261.16 |
| December 29, 2025 | $263.40 |
| December 26, 2025 | $264.78 |
| December 24, 2025 | $264.33 |
| December 23, 2025 | $263.58 |
| December 22, 2025 | $263.48 |
| December 19, 2025 | $262.41 |
| December 18, 2025 | $259.48 |
| December 17, 2025 | $256.73 |
| December 16, 2025 | $258.47 |
| December 15, 2025 | $259.81 |
| December 12, 2025 | $261.74 |
| December 11, 2025 | $262.84 |
| December 10, 2025 | $264.32 |
| December 9, 2025 | $257.30 |
| December 8, 2025 | $257.25 |
| December 5, 2025 | $257.91 |
| December 4, 2025 | $258.83 |
| December 3, 2025 | $260.88 |
| December 2, 2025 | $257.32 |
| December 1, 2025 | $256.44 |
| November 28, 2025 | $258.82 |
| November 26, 2025 | $257.32 |
| November 25, 2025 | $255.78 |
| November 24, 2025 | $249.05 |
| November 21, 2025 | $248.92 |
| November 20, 2025 | $242.52 |
| November 19, 2025 | $243.79 |
| November 18, 2025 | $242.61 |
| November 17, 2025 | $240.63 |
| November 14, 2025 | $248.96 |
| November 13, 2025 | $250.89 |
| November 12, 2025 | $256.26 |
| November 11, 2025 | $255.53 |
| November 10, 2025 | $259.74 |
| November 7, 2025 | $258.92 |
| November 6, 2025 | $259.66 |
| November 5, 2025 | $257.90 |
| November 4, 2025 | $256.47 |
| November 3, 2025 | $253.33 |
| October 31, 2025 | $257.09 |
| October 30, 2025 | $255.91 |
| October 29, 2025 | $254.10 |
| October 28, 2025 | $258.03 |
| October 27, 2025 | $260.00 |
| October 24, 2025 | $260.29 |
| October 23, 2025 | $260.00 |
| October 22, 2025 | $253.50 |
| October 21, 2025 | $258.78 |
| October 20, 2025 | $249.57 |
| October 17, 2025 | $247.92 |
| October 16, 2025 | $244.84 |
| October 15, 2025 | $247.97 |
| October 14, 2025 | $252.95 |
| October 13, 2025 | $246.74 |
| October 10, 2025 | $246.04 |
| October 9, 2025 | $251.03 |
| October 8, 2025 | $255.19 |
| October 7, 2025 | $252.74 |
At a glance
The company
Distribute industrial motion, fluid power, flow control, automation technologies and maintenance supplies across Americas, Asia-Pacific and Oceania
Latest results
Quarter to June 30, 2026 · EPS $3.17 (estimate $2.92)
Next event
Quarterly results · October 27, 2026
Dividend
Last ex-dividend on August 14, 2026
Where the price stands
52-wk low$238.34
$336.96
52-wk high$374.80
−10.10% from the high
Performance
| Stock | S&P 500 | |
|---|---|---|
| 1 month | +3.15% | +1.89% |
| Year to date | +31.23% | +14.22% |
| 1 year | +33.32% | +16.00% |
Analysts · 8 analysts
Average target$400.00+18.71% vs. price
Buy 6 · Hold 2 · Sell 0
Latest news
All newsThe business in numbers
Revenue
$1.35B
Latest quarter · Q2 2026
Net income
$118.6M
Latest quarter · Q2 2026
Net margin
8.8%
Latest quarter · Q2 2026
Numbers and valuation
Full valuation- Market cap
- $12.67B
- P/E
- 31.5
- EPS
- $10.95
- Volume
- 263.86K
- Dividend yield
- 0.59%
More on Applied Industrial Technologies
- Applied Industrial Technologies revenue and financials
- Applied Industrial Technologies dividend and valuation
- Applied Industrial Technologies stock return
- Applied Industrial Technologies employees, headquarters and business
Where it belongs
Similar companies
Industrials sector: companies in the same industry and close in size.
