EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0HGR: Applied Industrial Technologies INC

06 Feb 2026
LAST:

292.2

CHANGE:
 3.52		OPEN:
287.5		HIGH:
293.0		ASK:
0.0		VOLUME:
864
CHG(%):
1.22		PREV:
288.7		LOW:
287.5		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
06 Feb 26287.5293.0287.5292.2864
05 Feb 26289.9291.2285.5288.75
04 Feb 26281.3284.4272.5282.8100
03 Feb 26265.0265.0265.0265.00
02 Feb 26264.1268.4262.0268.4922
30 Jan 26260.9260.9257.2257.21
29 Jan 26262.2262.2260.4260.4100
28 Jan 26259.7260.2257.8258.42
27 Jan 26271.2271.2258.6259.8112
26 Jan 26282.8282.8279.9281.70

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.

  Download

FUNDAMENTALS

Trailing P/E:43.35 
Price to Sales:2.22 
Price to Book:5.26 
Profit Margin:0.09 
Operating Margin:0.11 
Return on Assets:0.10 
Return on Equity:0.22 
EPS Ratio:6.06 
Revenue:4.664B 
EBITDA:579.51M 
Shares:38.75M 
Market Cap:11.325B 

TECHNICAL INDICATORS

MA5:279.424.6%
MA10:271.457.7%
MA20:275.995.9%
MA50:267.389.3%
MA100:261.4511.8%
MA200:254.4114.9%
STO9:97.99 
STO14:97.99 
RSI14:55.43
MTM14:15.07
ROC14:0.05 
ATR:7.42 
Week High:292.950.2%
Week Low:257.1713.6%
Month High:292.950.2%
Month Low:257.1714.9%
Year High:292.950.2%
Year Low:199.5546.4%

RECENT DIVIDENDS

Date Amount
14 Nov 2025$0.46
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