Historical Stock Price
ETFs Holding AIT »    AIT Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
04/12/2019 $61.69 $61.96 $60.97 $61.83 208.90K
04/15/2019 $61.83 $62.35 $61.65 $61.87 122.80K
04/16/2019 $62.21 $62.21 $61.26 $61.53 161.70K
04/17/2019 $61.96 $62.58 $61.58 $62.49 203.60K
04/18/2019 $62.40 $63.21 $62.23 $62.70 109.10K
Applied Industrial Technologies is a distributor of bearings, power transmission products, engineered fluid power components and systems, specialty flow control solutions, and other industrial supplies. Co. also provides, among others, engineering, design, systems integration, fluid power, flow control applications, customized mechanical, as well as fabricated rubber. Co. has two segments: service center based distribution, which provides a range of industrial products primarily through a network of service centers; and fluid power and flow control, which consists of specialized companies that distribute components, design and assemble equipment and systems, and perform equipment repair.
AIT historical stock prices picture
Applied Industrial Technologies (AIT) has the following price history information. Looking back at AIT historical stock prices for the last five trading days, on April 12, 2019, AIT opened at $61.69, traded as high as $61.96 and as low as $60.97, and closed at $61.83. Trading volume was a total of 208.90K shares. On April 15, 2019, AIT opened at $61.83, traded as high as $62.35 and as low as $61.65, and closed at $61.87. Trading volume was a total of 122.80K shares. On April 16, 2019, AIT opened at $62.21, traded as high as $62.21 and as low as $61.26, and closed at $61.53. Trading volume was a total of 161.70K shares. On April 17, 2019, AIT opened at $61.96, traded as high as $62.58 and as low as $61.58, and closed at $62.49. Trading volume was a total of 203.60K shares. On April 18, 2019, AIT opened at $62.40, traded as high as $63.21 and as low as $62.23, and closed at $62.70. Trading volume was a total of 109.10K shares.

AIT Historical Stock Prices By Date:

AIT historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Applied Industrial Technologies shares, starting with a $10,000 purchase of AIT, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 04/21/2009
End date: 04/18/2019
Start price/share: $19.31
End price/share: $62.70
Starting shares: 517.87
Ending shares: 646.77
Dividends reinvested/share: $9.46
Total return: 305.53%
Average Annual Total Return: 15.03%
Starting investment: $10,000.00
Ending investment: $40,545.68
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/21/2009
End date: 04/18/2019
Start price/share: $19.31
End price/share: $62.70
Dividends collected/share: $9.46
Total return: 273.69%
Average Annual Total Return: 14.10%
Starting investment: $10,000.00
Ending investment: $37,385.18
Years: 10.00
Date Close
04/12/2019$61.83
04/15/2019$61.87
04/16/2019$61.53
04/17/2019$62.49
04/18/2019$62.70
AIT is categorized under the Industrials sector; below are some other companies in the same sector:

AJRD Historical Stock Prices
AL Historical Stock Prices
ALG Historical Stock Prices
ALGT Historical Stock Prices
ALJJ Historical Stock Prices
ALK Historical Stock Prices
ALTI Historical Stock Prices
AME Historical Stock Prices
AMOT Historical Stock Prices
AMRC Historical Stock Prices

Also explore: AIT shares outstanding history

AIT Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.