Education
About Us
Working with TipRanks
Follow Us
Applied Industrial Technologies, Inc. (GB:0HGR)
:0HGR
Time Period
1Y
Events
Historical Prices
Rows:
Oct 13, 2025
247.22
252.08
246.57
250.00
250.00
+0.51%
11
0.37
Oct 10, 2025
244.87
251.06
244.87
248.73
248.73
-0.51%
33
1.12
Oct 09, 2025
255.96
255.96
249.00
250.01
250.01
+0.43%
23
0.79
Oct 08, 2025
248.95
248.95
248.95
248.95
248.95
-1.74%
0
0.00
Oct 07, 2025
254.00
254.49
253.37
253.37
253.37
-3.56%
12
0.39
Oct 06, 2025
260.81
263.00
260.81
262.73
262.73
+0.99%
26
0.86
Oct 03, 2025
260.15
260.15
260.15
260.15
260.15
+0.89%
6
0.20
Oct 02, 2025
258.37
258.37
257.84
257.84
257.84
-0.51%
3
0.10
Oct 01, 2025
259.15
259.15
259.15
259.15
259.15
-1.65%
0
0.00
Sep 30, 2025
263.50
263.50
262.47
263.50
263.50
0.00%
0
0.00
Sep 29, 2025
262.47
263.50
262.47
263.50
263.50
+2.72%
1
0.03
Sep 26, 2025
256.53
256.53
256.53
256.53
256.53
0.00%
0
0.00
Sep 25, 2025
256.53
256.53
256.53
256.53
256.53
-2.06%
4
0.13
Sep 24, 2025
264.55
264.55
261.92
261.92
261.92
-1.91%
29
0.95
Sep 23, 2025
267.01
267.01
267.01
267.01
267.01
+1.28%
1
0.03
Sep 22, 2025
261.78
263.63
261.57
263.63
263.63
+1.76%
2
0.07
Sep 19, 2025
261.57
261.57
258.28
259.07
259.07
-1.35%
31
1.03
Sep 18, 2025
258.99
263.09
258.99
262.62
262.62
+0.89%
127
4.52
Sep 17, 2025
260.30
260.30
260.30
260.30
260.30
0.00%
0
0.00
Sep 16, 2025
259.91
264.46
259.91
260.30
260.30
-1.69%
13
0.46
Sep 15, 2025
263.72
265.18
260.76
264.77
264.77
-0.43%
5
0.18
Sep 12, 2025
265.92
265.92
265.92
265.92
265.92
-0.06%
1
0.04
Sep 11, 2025
266.08
266.08
266.08
266.08
266.08
+0.84%
3
0.11
Sep 10, 2025
263.68
265.40
259.30
263.85
263.85
+1.49%
16
0.58
Sep 09, 2025
262.53
262.53
259.97
259.97
259.97
-0.97%
7
0.25
Sep 08, 2025
262.51
262.51
262.51
262.51
262.51
-1.76%
14
0.51
Sep 05, 2025
267.23
267.23
267.23
267.23
267.23
+2.13%
21
0.77
Sep 04, 2025
261.64
261.64
258.59
261.64
261.64
0.00%
0
0.00
Sep 03, 2025
261.64
261.64
258.59
261.64
261.64
0.00%
0
0.00
Sep 02, 2025
260.09
261.64
258.59
261.64
261.64
-1.82%
388
18.17
Sep 01, 2025
266.50
266.50
266.50
266.50
266.50
0.00%
0
0.00
Aug 29, 2025
266.50
267.43
266.50
266.50
266.50
0.00%
0
0.00
Aug 28, 2025
267.43
267.43
266.50
266.50
266.50
+0.20%
53
2.53
Aug 27, 2025
265.97
265.97
265.97
265.97
265.97
-0.03%
3
0.14
Aug 26, 2025
263.87
266.04
263.87
266.04
266.04
+0.36%
6
0.27
Aug 22, 2025
268.26
268.26
268.26
268.26
268.26
+3.56%
1
0.05
Aug 21, 2025
259.04
259.04
259.04
259.04
259.04
-2.41%
1
0.04
Aug 20, 2025
265.42
265.42
265.42
265.42
265.42
+0.47%
0
0.00
Aug 19, 2025
262.38
264.18
262.38
264.18
264.18
+2.30%
19
0.86
Aug 18, 2025
258.55
258.55
257.84
258.25
258.25
+0.07%
3
0.14
Aug 15, 2025
271.62
271.62
258.07
258.07
258.07
-5.72%
7
0.32
Aug 14, 2025
272.00
280.69
265.00
274.18
273.72
+1.39%
632
49.09
Aug 13, 2025
271.81
271.81
270.86
270.86
270.41
+0.97%
28
2.16
Aug 12, 2025
268.72
268.72
268.72
268.72
268.26
+3.14%
10
0.77
Aug 11, 2025
262.23
264.00
260.98
260.98
260.54
-0.90%
135
12.29
Aug 08, 2025
263.80
263.80
262.81
263.80
263.36
+0.17%
0
0.00
Aug 07, 2025
263.22
263.80
262.81
263.80
263.36
-1.39%
3
0.27
Aug 06, 2025
266.39
267.97
266.39
267.97
267.52
+0.28%
1
0.06
Aug 05, 2025
269.22
269.22
266.02
267.68
267.23
+0.78%
28
1.75
Aug 04, 2025
266.20
266.20
264.30
266.06
265.62
>-0.01%
7
0.43
Rows: