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
02/10/2025 $263.60 $265.53 $261.71 $263.91 197.80K
02/11/2025 $262.68 $264.53 $260.15 $262.50 243.90K
02/12/2025 $257.79 $261.83 $256.92 $260.03 155.10K
02/13/2025 $261.57 $263.96 $260.14 $263.14 191.50K
02/14/2025 $263.11 $265.46 $261.76 $265.34 154.80K
Applied Industrial Technologies, Inc. is a value-added distributor and technical solutions provider of industrial motion, fluid power, flow control, automation technologies, and related maintenance supplies. Co.'s segments include Service Center Based Distribution and Engineered Solutions. The Service Center Based Distribution segment operates through local service centers and distribution centers with a focus on providing products and services addressing the maintenance and repair of motion control infrastructure and production equipment.
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 February 10, 2025, AIT opened at $263.60, traded as high as $265.53 and as low as $261.71, and closed at $263.91. Trading volume was a total of 197.80K shares. On February 11, 2025, AIT opened at $262.68, traded as high as $264.53 and as low as $260.15, and closed at $262.50. Trading volume was a total of 243.90K shares. On February 12, 2025, AIT opened at $257.79, traded as high as $261.83 and as low as $256.92, and closed at $260.03. Trading volume was a total of 155.10K shares. On February 13, 2025, AIT opened at $261.57, traded as high as $263.96 and as low as $260.14, and closed at $263.14. Trading volume was a total of 191.50K shares. On February 14, 2025, AIT opened at $263.11, traded as high as $265.46 and as low as $261.76, and closed at $265.34. Trading volume was a total of 154.80K 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: 02/18/2015
End date: 02/14/2025
Start price/share: $42.71
End price/share: $265.34
Starting shares: 234.14
Ending shares: 276.90
Dividends reinvested/share: $12.83
Total return: 634.72%
Average Annual Total Return: 22.08%
Starting investment: $10,000.00
Ending investment: $73,486.54
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 02/18/2015
End date: 02/14/2025
Start price/share: $42.71
End price/share: $265.34
Dividends collected/share: $12.83
Total return: 551.30%
Average Annual Total Return: 20.61%
Starting investment: $10,000.00
Ending investment: $65,104.38
Years: 10.00
Date Close
02/10/2025$263.91
02/11/2025$262.50
02/12/2025$260.03
02/13/2025$263.14
02/14/2025$265.34
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

Email EnvelopeFree AIT Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

AIT Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2025, 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.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.3%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.3%.