EODData

NYSE, AIT:

17 Sep 2025
LAST:

259.5

CHANGE:
 3.08
OPEN:
262.5
HIGH:
266.6
ASK:
58.2
VOLUME:
230.1K
CHG(%):
1.17
PREV:
262.6
LOW:
258.0
BID:
58.1
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
17 Sep 25262.5266.6258.0259.5230.1K
16 Sep 25264.5265.7258.3262.6229.3K
15 Sep 25263.6266.1261.9262.8174.6K
12 Sep 25269.2269.8262.8263.2166K
11 Sep 25265.2270.1264.0269.7256.3K
10 Sep 25261.2267.4261.2263.5166.7K
09 Sep 25264.6265.3259.2261.6151.9K
08 Sep 25265.6267.0263.2266.2197.1K
05 Sep 25269.5270.5263.5265.4219.2K
04 Sep 25262.3268.0261.1268.0192.3K

COMPANY PROFILE

Name:
About:Applied Industrial Technologies, Inc. distributes industrial motion, power, control, and automation technology solutions in the United States, Canada, Mexico, Australia, New Zealand, Singapore, and Costa Rica. It operates in two segments, Service Center and Engineered Solutions. The Service Center segment distributes industrial bearings, power transmission, fluid power components and systems, specialty flow control, and advanced factory automation solutions, as well as general maintenance products; and motors, belting, drives, couplings, pumps, linear motion, hydraulic and pneumatic components, filtration supplies, hoses, and other related supplies. It also installs, modifies, and repairs conveyor belts and rubber linings, as well as hose assemblies. The Engineered Solutions segment is involved in distributing, engineering, designing, integrating, and repairing hydraulic and pneumatic fluid power technologies, engineered flow control products and services, and automation technologies; and provision of fluid power and industrial flow control products. Its fluid power products and solutions are used in off-highway mobile equipment, stationary industrial equipment and machines, marine and offshore equipment, factory automation, food processing equipment, packaging operations, and downstream energy process systems. This segment also offers pumps, valves, fittings, hoses, process instrumentation, actuators, and filtration supplies; and advanced automation technologies for the design, engineering, assembly, integration, and distribution of machine vision, collaborative robots, mobile robots, radio-frequency identification, industrial networking, motion control, and machine learning technologies for OEMs, machine builders, integrators, and other industrial and technology sectors. The company was formerly known as Bearings, Inc. and changed its to name to Applied Industrial Technologies, Inc. in 1997. The company was founded in 1923 and is headquartered in Cleveland, Ohio.
Address:1 Applied Plaza, Cleveland, OH, United States, 44115
Website:https://www.applied.com
CUSIP:074005208
CIK:0000109563
ISIN:US03820C1053
FIGI:BBG000BBHHP9
LEI:549300NU173IJRC6PO38

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

FUNDAMENTALS

P/E Ratio:26.39
DivYield:0.01
Div/Share:1.66
Price to Book:5.47
Price to Sales:2.21
EBITDA:560.47M
Shares:37.75M
Market Cap:9.797B

TECHNICAL INDICATORS

MA5:263.56
MA10:264.25
MA20:264.26
MA50:264.30
MA100:247.34
MA200:245.94
RSI14:38.72
WPR14:-100.00
MTM14:-6.97
ROC14:-0.03
ATR:6.04
Week High:270.08
Week Low:258.00
Month High:270.48
Month Low:255.14
Year High:282.98
Year Low:199.96
Volatility:28.67

RECENT SPLITS

Date Ratio
16 Jun 20063-2
20 Dec 20043-2
16 Sep 19973-2
05 Dec 19953-2

RECENT DIVIDENDS

Date Amount
15 Aug 2025$0.46
15 May 2025$0.46
14 Feb 2025$0.46
15 Nov 2024$0.37
15 Aug 2024$0.37
14 May 2024$0.37
14 Feb 2024$0.37
14 Nov 2023$0.35
14 Aug 2023$0.35
12 May 2023$0.35