EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0HGR: Applied Industrial Technologies Inc.

29 Sep 2026
LAST:

335.1

CHANGE:
 2.63		OPEN:
339.2		HIGH:
339.2		ASK:
0.0		VOLUME:
23
CHG(%):
0.78		PREV:
337.7		LOW:
335.1		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
29 Sep 26339.2339.2335.1335.123
28 Sep 26335.5337.7326.9337.7100
25 Sep 26329.9333.8329.9333.8100
24 Sep 26328.3335.2328.3333.1100
23 Sep 26326.5334.0326.5333.5100
22 Sep 26323.4329.4317.1328.7100
21 Sep 26327.6328.0318.8319.5100
18 Sep 26318.7318.7313.4313.4100
17 Sep 26315.8324.0315.8317.01.9K
16 Sep 26319.4319.4317.2317.20

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:0.56 
Price to Sales:2.22 
Price to Book:6.88 
Profit Margin:0.08 
Operating Margin:0.12 
Return on Assets:0.11 
Return on Equity:0.22 
EPS Ratio:6.06 
Revenue:4.967B 
EBITDA:615.3M 
Shares:38.75M 
Market Cap:12.986B 

TECHNICAL INDICATORS

MA5:334.640.1%
MA10:326.902.5%
MA20:324.193.4%
MA50:337.020.6%
MA100:329.451.7%
MA200:303.6610.3%
STO9:84.11 
STO14:84.11 
RSI14:61.37 
WPR14:-10.81 
MTM14:15.07
ROC14:0.05 
ATR:6.87 
Week High:339.181.2%
Week Low:317.105.7%
Month High:339.181.2%
Month Low:313.3810.3%
Year High:369.4010.2%
Year Low:239.4439.9%

RECENT DIVIDENDS

Date Amount
14 Aug 2026$0.51
13 Feb 2026$0.51
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