Applied Industrial (AIT) | Historique des prix et rendements | 1980 - 2026
Applied Industrial Technologies Inc. Large-cap Industrials
Graphique historique des prix Applied Industrial
Données historiques des prix Applied Industrial
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 15 juin 2026 | $316,18 | -1,23% | $323,01 | $323,03 | $316,05 | 439,2K |
| 12 juin 2026 | $320,11 | +0,38% | $324,35 | $324,83 | $316,76 | 310,4K |
| 11 juin 2026 | $318,89 | +1,53% | $317,22 | $321,58 | $314,94 | 216,2K |
| 10 juin 2026 | $314,08 | -2,70% | $323,13 | $326,41 | $313,84 | 204,5K |
| 9 juin 2026 | $322,81 | +2,67% | $318,34 | $324,34 | $316,12 | 225,9K |
| 8 juin 2026 | $314,42 | -0,28% | $318,95 | $318,95 | $312,95 | 221,5K |
| 5 juin 2026 | $315,29 | +0,52% | $315,86 | $316,34 | $311,79 | 200,1K |
| 4 juin 2026 | $313,67 | +0,09% | $315,94 | $315,94 | $311,27 | 207,0K |
| 3 juin 2026 | $313,39 | +1,65% | $308,79 | $314,47 | $307,98 | 179,4K |
| 2 juin 2026 | $308,31 | +2,44% | $302,40 | $308,58 | $301,91 | 144,9K |
| 1 juin 2026 | $300,98 | -0,93% | $299,90 | $302,59 | $296,37 | 139,8K |
| 29 mai 2026 | $303,81 | -1,53% | $307,14 | $308,63 | $303,76 | 282,2K |
| 28 mai 2026 | $308,53 | -1,32% | $310,37 | $310,37 | $304,18 | 132,5K |
| 27 mai 2026 | $312,65 | +0,42% | $312,63 | $314,97 | $308,95 | 281,1K |
| 26 mai 2026 | $311,33 | +1,38% | $309,07 | $312,45 | $307,63 | 175,3K |
| 22 mai 2026 | $307,10 | +0,47% | $307,17 | $309,39 | $303,69 | 180,0K |
| 21 mai 2026 | $305,66 | -0,19% | $305,01 | $307,09 | $299,36 | 172,8K |
| 20 mai 2026 | $306,25 | +1,19% | $304,08 | $307,82 | $299,69 | 178,0K |
| 19 mai 2026 | $302,64 | -0,85% | $302,92 | $303,27 | $295,83 | 245,4K |
| 18 mai 2026 | $305,22 | -0,63% | $307,37 | $310,15 | $304,68 | 118,8K |
| 15 mai 2026 | $307,17 | -2,71% | $313,36 | $313,52 | $305,51 | 186,1K |
| 14 mai 2026 | $315,72 | +1,56% | $313,89 | $316,94 | $311,26 | 179,2K |
| 13 mai 2026 | $310,87 | -0,90% | $313,77 | $314,35 | $307,36 | 210,9K |
| 12 mai 2026 | $313,70 | +1,01% | $311,58 | $314,55 | $308,01 | 353,5K |
| 11 mai 2026 | $310,55 | +0,54% | $309,31 | $311,82 | $307,43 | 167,0K |
| 8 mai 2026 | $308,87 | -0,48% | $311,13 | $311,65 | $307,62 | 147,1K |
| 7 mai 2026 | $310,37 | -1,59% | $315,50 | $317,10 | $308,57 | 221,4K |
| 6 mai 2026 | $315,39 | +3,24% | $309,78 | $316,46 | $307,82 | 455,4K |
| 5 mai 2026 | $305,48 | +0,49% | $305,34 | $308,06 | $303,75 | 161,2K |
| 4 mai 2026 | $303,99 | +0,33% | $299,41 | $306,35 | $299,41 | 352,8K |
| 1 mai 2026 | $302,99 | -0,90% | $306,87 | $306,87 | $300,04 | 212,8K |
| 30 avr. 2026 | $305,75 | +3,10% | $297,01 | $306,65 | $295,09 | 347,5K |
| 29 avr. 2026 | $296,57 | -1,55% | $302,38 | $305,62 | $295,91 | 448,5K |
| 28 avr. 2026 | $301,24 | +1,05% | $299,61 | $309,67 | $296,31 | 591,9K |
| 27 avr. 2026 | $298,10 | +1,62% | $294,40 | $300,42 | $291,56 | 382,0K |
| 24 avr. 2026 | $293,35 | -0,36% | $293,25 | $295,24 | $291,97 | 212,5K |
| 23 avr. 2026 | $294,40 | +1,58% | $292,29 | $296,13 | $290,00 | 184,3K |
| 22 avr. 2026 | $289,82 | -1,28% | $295,35 | $295,97 | $287,80 | 177,0K |
| 21 avr. 2026 | $293,59 | -0,11% | $294,62 | $297,28 | $291,63 | 174,5K |
| 20 avr. 2026 | $293,92 | +0,99% | $292,18 | $294,14 | $290,22 | 222,6K |
| 17 avr. 2026 | $291,03 | +2,33% | $288,05 | $294,77 | $287,09 | 336,0K |
| 16 avr. 2026 | $284,39 | -0,06% | $284,30 | $288,36 | $283,45 | 205,4K |
| 15 avr. 2026 | $284,56 | -2,55% | $290,69 | $291,82 | $284,17 | 281,6K |
| 14 avr. 2026 | $292,01 | -0,43% | $293,11 | $294,81 | $290,77 | 197,9K |
| 13 avr. 2026 | $293,26 | +1,47% | $287,27 | $294,35 | $286,67 | 359,8K |
| 10 avr. 2026 | $289,01 | +0,91% | $286,93 | $290,61 | $285,59 | 256,7K |
| 9 avr. 2026 | $286,41 | +2,02% | $279,84 | $288,00 | $276,24 | 348,7K |
| 8 avr. 2026 | $280,74 | +3,01% | $282,07 | $287,56 | $279,54 | 492,6K |
| 7 avr. 2026 | $272,54 | +1,11% | $268,42 | $273,89 | $266,60 | 245,4K |
| 6 avr. 2026 | $269,55 | +0,91% | $266,48 | $269,66 | $263,28 | 130,9K |
| 2 avr. 2026 | $267,12 | -0,83% | $264,70 | $273,25 | $262,17 | 195,6K |
| 1 avr. 2026 | $269,36 | +1,52% | $267,43 | $271,03 | $266,35 | 274,9K |
| 31 mars 2026 | $265,32 | +2,83% | $262,19 | $268,36 | $260,13 | 244,4K |
| 30 mars 2026 | $258,01 | -1,02% | $262,56 | $264,15 | $256,25 | 227,2K |
| 27 mars 2026 | $260,67 | +0,06% | $263,00 | $263,00 | $255,10 | 246,9K |
| 26 mars 2026 | $260,51 | -2,06% | $266,17 | $266,25 | $259,19 | 278,0K |
| 25 mars 2026 | $266,00 | +0,70% | $267,38 | $269,30 | $262,35 | 317,4K |
| 24 mars 2026 | $264,14 | +0,73% | $260,37 | $269,14 | $258,21 | 413,4K |
| 23 mars 2026 | $262,23 | +3,33% | $261,00 | $268,79 | $257,95 | 495,5K |
| 20 mars 2026 | $253,77 | -1,10% | $256,07 | $257,39 | $250,90 | 1,1M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 8 juin 2026 | $320,11 | +1,53% | $318,95 | $326,41 | $312,95 | 1,2M |
| 1 juin 2026 | $315,29 | +3,78% | $299,90 | $316,34 | $296,37 | 925,3K |
| 25 mai 2026 | $303,81 | -1,07% | $309,07 | $314,97 | $303,76 | 871,1K |
| 18 mai 2026 | $307,10 | -0,02% | $307,37 | $310,15 | $295,83 | 958,9K |
| 11 mai 2026 | $307,17 | -0,55% | $309,31 | $316,94 | $305,51 | 1,1M |
| 4 mai 2026 | $308,87 | +1,94% | $299,41 | $317,10 | $299,41 | 1,3M |
| 27 avr. 2026 | $302,99 | +3,29% | $294,40 | $309,67 | $291,56 | 2,0M |
| 20 avr. 2026 | $293,35 | +0,80% | $292,18 | $297,28 | $287,80 | 970,9K |
| 13 avr. 2026 | $291,03 | +0,70% | $287,27 | $294,81 | $283,45 | 1,4M |
| 6 avr. 2026 | $289,01 | +8,19% | $266,48 | $290,61 | $263,28 | 1,5M |
| 30 mars 2026 | $267,12 | +2,47% | $262,56 | $273,25 | $256,25 | 942,1K |
| 23 mars 2026 | $260,67 | +2,72% | $261,00 | $269,30 | $255,10 | 1,8M |
| 16 mars 2026 | $253,77 | -0,74% | $257,74 | $264,97 | $250,90 | 2,5M |
| 9 mars 2026 | $255,65 | -4,53% | $264,15 | $275,18 | $251,40 | 1,6M |
| 2 mars 2026 | $267,78 | -5,24% | $279,42 | $284,49 | $265,73 | 1,2M |
| 23 févr. 2026 | $282,58 | +0,22% | $279,67 | $288,74 | $271,97 | 1,2M |
| 16 févr. 2026 | $281,97 | +0,76% | $279,91 | $285,51 | $275,96 | 897,7K |
| 9 févr. 2026 | $279,84 | -4,08% | $290,97 | $296,70 | $278,58 | 2,2M |
| 2 févr. 2026 | $291,74 | +12,03% | $257,97 | $295,26 | $257,97 | 2,3M |
| 26 janv. 2026 | $260,41 | -7,04% | $281,67 | $283,45 | $255,01 | 2,8M |
| 19 janv. 2026 | $280,14 | -0,38% | $276,81 | $286,66 | $275,51 | 1,3M |
| 12 janv. 2026 | $281,21 | +3,29% | $270,24 | $284,76 | $270,24 | 1,6M |
| 5 janv. 2026 | $272,25 | +4,86% | $259,00 | $273,00 | $256,46 | 1,4M |
| 29 déc. 2025 | $259,63 | -1,95% | $264,66 | $265,56 | $255,25 | 683,9K |
| 22 déc. 2025 | $264,78 | +0,90% | $262,99 | $265,56 | $260,68 | 644,3K |
| 15 déc. 2025 | $262,41 | +0,26% | $263,27 | $264,42 | $255,03 | 2,6M |
| 8 déc. 2025 | $261,74 | +1,49% | $258,07 | $268,27 | $253,69 | 1,5M |
| 1 déc. 2025 | $257,91 | -0,35% | $256,62 | $262,92 | $254,70 | 1,2M |
| 24 nov. 2025 | $258,82 | +3,98% | $248,27 | $259,56 | $244,23 | 939,8K |
| 17 nov. 2025 | $248,92 | -0,02% | $249,02 | $253,63 | $238,72 | 1,3M |
| 10 nov. 2025 | $248,96 | -3,85% | $259,74 | $262,93 | $245,39 | 1,1M |
| 3 nov. 2025 | $258,92 | +0,71% | $256,21 | $262,70 | $250,88 | 1,4M |
| 27 oct. 2025 | $257,09 | -1,23% | $262,73 | $266,44 | $247,50 | 1,6M |
| 20 oct. 2025 | $260,29 | +4,99% | $250,10 | $263,30 | $247,71 | 1,4M |
| 13 oct. 2025 | $247,92 | +0,76% | $248,14 | $256,36 | $238,34 | 1,6M |
| 6 oct. 2025 | $246,04 | -4,79% | $260,81 | $263,94 | $244,99 | 1,3M |
| 29 sept. 2025 | $258,41 | -1,16% | $262,46 | $262,46 | $256,50 | 1,0M |
| 22 sept. 2025 | $261,43 | +0,38% | $260,30 | $270,71 | $256,83 | 896,2K |
| 15 sept. 2025 | $260,45 | -1,04% | $263,59 | $266,60 | $257,52 | 1,4M |
| 8 sept. 2025 | $263,19 | -0,85% | $265,55 | $270,08 | $259,18 | 937,9K |
| 1 sept. 2025 | $265,44 | +0,71% | $259,31 | $270,48 | $258,98 | 688,3K |
| 25 août 2025 | $263,58 | -1,32% | $266,30 | $270,00 | $262,26 | 1,1M |
| 18 août 2025 | $267,11 | +4,74% | $255,14 | $269,35 | $255,14 | 1,3M |
| 11 août 2025 | $255,01 | -3,09% | $263,12 | $280,95 | $255,00 | 2,0M |
| 4 août 2025 | $263,13 | -0,40% | $265,29 | $270,60 | $262,05 | 1,4M |
| 28 juil. 2025 | $264,18 | -2,92% | $272,77 | $276,83 | $260,11 | 1,9M |
| 21 juil. 2025 | $272,13 | +4,38% | $262,39 | $272,14 | $257,70 | 1,5M |
| 14 juil. 2025 | $260,70 | +2,67% | $254,17 | $263,96 | $250,42 | 1,7M |
| 7 juil. 2025 | $253,91 | +3,32% | $243,69 | $258,31 | $241,59 | 2,0M |
| 30 juin 2025 | $245,74 | +6,06% | $233,23 | $247,09 | $230,44 | 2,1M |
| 23 juin 2025 | $231,69 | +1,98% | $226,94 | $238,64 | $223,13 | 8,7M |
| 16 juin 2025 | $227,19 | +0,68% | $228,40 | $231,70 | $224,31 | 1,7M |
| 9 juin 2025 | $225,66 | -2,66% | $232,87 | $234,91 | $224,31 | 1,3M |
| 2 juin 2025 | $231,83 | +2,34% | $225,96 | $234,39 | $221,52 | 1,3M |
| 26 mai 2025 | $226,52 | +1,67% | $227,31 | $232,39 | $223,60 | 1,4M |
| 19 mai 2025 | $222,81 | -5,65% | $231,12 | $234,43 | $218,48 | 1,5M |
| 12 mai 2025 | $236,16 | +7,10% | $232,54 | $236,88 | $227,33 | 2,3M |
| 5 mai 2025 | $220,51 | -3,05% | $224,80 | $226,42 | $213,78 | 2,5M |
| 28 avr. 2025 | $227,45 | -4,65% | $238,14 | $244,61 | $225,98 | 2,9M |
| 21 avr. 2025 | $238,55 | +7,58% | $219,02 | $240,55 | $212,14 | 2,0M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 juin 2026 | $320,11 | +5,37% | $299,90 | $326,41 | $296,37 | 2,1M |
| 1 mai 2026 | $303,81 | -0,63% | $306,87 | $317,10 | $295,83 | 4,5M |
| 1 avr. 2026 | $305,75 | +15,24% | $267,43 | $309,67 | $262,17 | 6,1M |
| 1 mars 2026 | $265,32 | -6,11% | $279,42 | $284,49 | $250,90 | 7,5M |
| 1 févr. 2026 | $282,58 | +8,51% | $257,97 | $296,70 | $257,97 | 6,6M |
| 1 janv. 2026 | $260,41 | +1,42% | $258,87 | $286,66 | $255,01 | 7,2M |
| 1 déc. 2025 | $256,77 | -0,79% | $256,62 | $268,27 | $253,69 | 6,4M |
| 1 nov. 2025 | $258,82 | +0,67% | $256,21 | $262,93 | $238,72 | 4,8M |
| 1 oct. 2025 | $257,09 | -1,52% | $259,24 | $266,44 | $238,34 | 6,6M |
| 1 sept. 2025 | $261,05 | -0,96% | $259,31 | $270,71 | $256,50 | 4,3M |
| 1 août 2025 | $263,58 | -2,92% | $267,53 | $280,95 | $255,00 | 6,2M |
| 1 juil. 2025 | $271,50 | +16,80% | $232,19 | $276,83 | $231,61 | 8,1M |
| 9 juin 2025 | $233,23 | +0,60% | $232,66 | $234,95 | $231,84 | 12,3K |
| 6 juin 2025 | $231,83 | +1,18% | $234,39 | $234,39 | $230,79 | 217,1K |
| 1 juin 2025 | $232,45 | +2,62% | $225,96 | $238,64 | $221,52 | 13,6M |
| 1 mai 2025 | $226,52 | -6,89% | $242,99 | $244,34 | $213,78 | 9,2M |
| 1 avr. 2025 | $243,28 | +7,96% | $223,89 | $244,61 | $199,96 | 9,3M |
| 1 mars 2025 | $225,34 | -10,07% | $252,24 | $253,16 | $216,67 | 8,2M |
| 1 févr. 2025 | $250,58 | -3,63% | $254,44 | $269,69 | $241,58 | 4,7M |
| 1 janv. 2025 | $260,03 | +8,59% | $242,84 | $264,94 | $237,65 | 7,1M |
| 1 déc. 2024 | $239,47 | -12,83% | $275,50 | $278,57 | $235,58 | 6,0M |
| 1 nov. 2024 | $274,72 | +18,62% | $232,83 | $282,98 | $230,32 | 5,5M |
| 1 oct. 2024 | $231,59 | +3,79% | $222,56 | $240,45 | $218,12 | 4,9M |
| 1 sept. 2024 | $223,13 | +8,78% | $203,40 | $226,31 | $191,31 | 5,0M |
| 1 août 2024 | $205,12 | -5,99% | $217,50 | $219,19 | $188,71 | 6,1M |
| 1 juil. 2024 | $218,19 | +12,47% | $194,76 | $223,15 | $182,21 | 6,2M |
| 1 juin 2024 | $194,00 | +0,52% | $193,97 | $195,51 | $181,35 | 5,1M |
| 1 mai 2024 | $193,00 | +5,32% | $183,54 | $201,66 | $180,35 | 5,3M |
| 1 avr. 2024 | $183,25 | -7,24% | $198,20 | $198,78 | $177,68 | 6,1M |
| 1 mars 2024 | $197,55 | +4,03% | $190,67 | $201,76 | $180,39 | 14,2M |
| 1 févr. 2024 | $189,89 | +7,61% | $177,44 | $191,99 | $176,87 | 4,0M |
| 1 janv. 2024 | $176,46 | +2,18% | $171,05 | $182,96 | $163,50 | 3,9M |
| 1 déc. 2023 | $172,69 | +7,88% | $159,73 | $176,44 | $159,73 | 3,9M |
| 1 nov. 2023 | $160,07 | +4,27% | $153,21 | $167,94 | $152,45 | 4,4M |
| 1 oct. 2023 | $153,51 | -0,71% | $154,20 | $164,82 | $149,59 | 5,2M |
| 1 sept. 2023 | $154,61 | +0,16% | $155,68 | $162,67 | $152,75 | 5,4M |
| 1 août 2023 | $154,37 | +6,47% | $144,95 | $156,74 | $138,38 | 5,2M |
| 1 juil. 2023 | $144,99 | +0,11% | $144,56 | $150,07 | $140,32 | 2,6M |
| 1 juin 2023 | $144,83 | +17,79% | $123,17 | $145,45 | $122,32 | 3,9M |
| 1 mai 2023 | $122,96 | -9,36% | $135,50 | $136,82 | $122,24 | 3,9M |
| 1 avr. 2023 | $135,66 | -4,55% | $141,84 | $142,87 | $128,00 | 3,4M |
| 1 mars 2023 | $142,13 | -0,51% | $142,42 | $145,25 | $129,44 | 5,6M |
| 1 févr. 2023 | $142,86 | -0,24% | $142,70 | $149,42 | $137,30 | 4,6M |
| 1 janv. 2023 | $143,21 | +13,63% | $126,30 | $143,37 | $116,94 | 4,3M |
| 1 déc. 2022 | $126,03 | -4,88% | $133,47 | $133,74 | $121,31 | 3,9M |
| 1 nov. 2022 | $132,49 | +6,52% | $124,50 | $132,72 | $122,49 | 3,4M |
| 1 oct. 2022 | $124,38 | +21,02% | $103,91 | $127,37 | $103,29 | 4,3M |
| 1 sept. 2022 | $102,78 | -3,06% | $106,22 | $111,18 | $96,43 | 3,5M |
| 1 août 2022 | $106,02 | +5,40% | $99,79 | $121,20 | $99,79 | 4,0M |
| 1 juil. 2022 | $100,59 | +4,60% | $95,96 | $100,95 | $88,09 | 2,6M |
| 1 juin 2022 | $96,17 | -7,00% | $103,70 | $107,63 | $89,52 | 4,6M |
| 1 mai 2022 | $103,41 | -1,22% | $104,95 | $111,68 | $96,56 | 4,6M |
| 1 avr. 2022 | $104,69 | +1,98% | $103,02 | $107,40 | $95,09 | 4,1M |
| 1 mars 2022 | $102,66 | +1,54% | $100,36 | $103,59 | $97,13 | 3,9M |
| 1 févr. 2022 | $101,10 | +3,18% | $98,02 | $101,83 | $93,98 | 2,7M |
| 1 janv. 2022 | $97,98 | -4,60% | $103,14 | $105,26 | $94,38 | 2,3M |
| 1 déc. 2021 | $102,70 | +8,06% | $97,80 | $105,11 | $93,49 | 2,5M |
| 1 nov. 2021 | $95,04 | -2,50% | $97,88 | $109,87 | $94,34 | 2,6M |
| 1 oct. 2021 | $97,48 | +8,15% | $90,97 | $102,27 | $89,51 | 2,8M |
| 1 sept. 2021 | $90,13 | +1,49% | $88,94 | $93,20 | $80,93 | 3,0M |
| Date | Clôture | Variation % | Dividends | Total Return % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | $320,11 | +24,67% | $0,51 | +24,87% | $258,87 | $326,41 | $250,90 | 34,0M |
| 2025 | $256,77 | +7,22% | $1,84 | +7,98% | $242,84 | $280,95 | $199,96 | 88,8M |
| 2024 | $239,47 | +38,67% | $1,48 | +39,54% | $171,05 | $282,98 | $163,50 | 72,1M |
| 2023 | $172,69 | +37,02% | $1,40 | +38,13% | $126,30 | $176,44 | $116,94 | 52,7M |
| 2022 | $126,03 | +22,72% | $1,36 | +24,04% | $103,14 | $133,74 | $88,09 | 43,8M |
| 2021 | $102,70 | +31,68% | $1,32 | +33,36% | $78,75 | $109,87 | $70,08 | 37,2M |
| 2020 | $77,99 | +16,94% | $1,28 | +18,84% | $67,32 | $82,43 | $30,66 | 53,5M |
| 2019 | $66,69 | +23,64% | $1,24 | +26,04% | $51,73 | $68,21 | $49,45 | 50,4M |
| 2018 | $53,94 | -20,79% | $1,20 | -19,04% | $68,40 | $82,35 | $50,56 | 51,3M |
| 2017 | $68,10 | +14,65% | $1,16 | +16,59% | $59,90 | $70,05 | $54,00 | 48,7M |
| 2016 | $59,40 | +46,70% | $1,12 | +49,50% | $40,01 | $62,65 | $35,55 | 50,5M |
| 2015 | $40,49 | -11,19% | $1,08 | -8,83% | $45,83 | $46,05 | $37,00 | 66,0M |
| 2014 | $45,59 | -7,13% | $1,00 | -5,08% | $48,88 | $52,62 | $42,92 | 43,8M |
| 2013 | $49,09 | +16,85% | $0,92 | +19,00% | $42,88 | $53,57 | $40,39 | 44,3M |
| 2012 | $42,01 | +19,45% | $0,84 | +21,78% | $36,04 | $44,86 | $34,44 | 57,2M |
| 2011 | $35,17 | +8,28% | $0,74 | +10,54% | $32,77 | $36,77 | $24,50 | 82,0M |
| 2010 | $32,48 | +47,17% | $0,64 | +50,05% | $22,22 | $33,34 | $21,06 | 76,0M |
| 2009 | $22,07 | +16,65% | $0,60 | +19,81% | $19,00 | $23,95 | $14,63 | 76,7M |
| 2008 | $18,92 | -34,80% | $0,60 | -32,73% | $28,95 | $32,20 | $14,12 | 102,2M |
| 2007 | $29,02 | +10,30% | $0,54 | +12,33% | $26,54 | $35,68 | $22,72 | 77,2M |
| 2006 | $26,31 | +17,14% | $0,36 | +18,72% | $22,73 | $31,67 | $20,75 | 78,9M |
| 2005 | $22,46 | +22,93% | $0,34 | +24,80% | $18,22 | $25,03 | $15,19 | 61,2M |
| 2004 | $18,27 | +72,36% | $0,22 | +74,44% | $10,60 | $21,33 | $8,76 | 57,9M |
| 2003 | $10,60 | +26,19% | $0,20 | +28,58% | $8,36 | $11,05 | $6,83 | 30,4M |
| 2002 | $8,40 | +1,33% | $0,20 | +3,76% | $8,22 | $9,44 | $6,53 | 27,4M |
| 2001 | $8,29 | -9,30% | $0,20 | -7,11% | $9,14 | $9,19 | $6,96 | 20,7M |
| 2000 | $9,14 | +23,68% | $0,20 | +26,41% | $7,33 | $9,33 | $6,36 | 16,4M |
| 1999 | $7,39 | +19,77% | $0,62 | +29,79% | $6,19 | $8,47 | $4,94 | 18,2M |
| 1998 | $6,17 | -48,11% | $0,73 | -42,00% | $11,94 | $13,03 | $5,33 | 29,8M |
| 1997 | $11,89 | +43,95% | $0,92 | +55,14% | $8,22 | $15,47 | $8,11 | 20,7M |
| 1996 | $8,26 | -4,73% | $0,82 | +4,73% | $8,67 | $10,00 | $7,11 | 18,8M |
| 1995 | $8,67 | +31,56% | $0,48 | +38,84% | $6,59 | $8,78 | $5,43 | 15,5M |
| 1994 | $6,59 | +17,68% | - | +17,68% | $5,60 | $7,41 | $5,48 | 12,9M |
| 1993 | $5,60 | +25,28% | - | +25,28% | $4,47 | $6,15 | $4,05 | 10,7M |
| 1992 | $4,47 | +16,10% | - | +16,10% | $3,85 | $4,59 | $3,31 | 8,4M |
| 1991 | $3,85 | +9,07% | - | +9,07% | $3,48 | $4,69 | $3,11 | 12,0M |
| 1990 | $3,53 | -35,93% | - | -35,93% | $5,48 | $5,63 | $2,64 | 21,4M |
| 1989 | $5,51 | +10,42% | - | +10,42% | $4,95 | $6,49 | $4,74 | 24,1M |
| 1988 | $4,99 | +50,76% | - | +50,76% | $3,33 | $5,51 | $3,33 | 27,2M |
| 1987 | $3,31 | +12,97% | - | +12,97% | $2,93 | $3,85 | $2,66 | 26,3M |
| 1986 | $2,93 | -10,94% | - | -10,94% | $3,29 | $4,02 | $2,73 | 18,4M |
| 1985 | $3,29 | +11,90% | - | +11,90% | $2,94 | $3,46 | $2,74 | 17,6M |
| 1984 | $2,94 | -11,98% | - | -11,98% | $3,31 | $3,49 | $2,49 | 7,4M |
| 1983 | $3,34 | +5,70% | - | +5,70% | $3,30 | $3,60 | $2,81 | 8,4M |
| 1982 | $3,16 | +4,64% | - | +4,64% | $3,06 | $3,16 | $2,36 | 10,2M |
| 1981 | $3,02 | +40,47% | - | +40,47% | $2,22 | $3,02 | $1,98 | 1,9M |
| 1980 | $2,15 | -96,13% | - | -96,13% | $2,19 | $2,61 | $2,00 | 5,1M |
| 1970 | $55,51 | 0,00% | - | 0,00% | $55,41 | $55,51 | $55,41 | 72,0K |
Join Our United States Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Comment Applied Industrial a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
Applied Industrial Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10,94B Large-cap | 0,56 % | 2,93 % | 23,11 % | 21,70 % | 21,78 % | 41,86 % | 134,67 % | 277,00 % | 607,11 % | 844,00 % | 1 231,02 % | |
|
Watsco
WSO
|
17,79B Large-cap | 3,49 % | -4,55 % | 2,77 % | 11,67 % | 10,79 % | -11,93 % | 3,79 % | 38,48 % | 185,27 % | 499,06 % | 550,36 % |
|
Fastenal
FAST
|
52,19B Large-cap | 0,22 % | 6,56 % | 0,92 % | 8,27 % | 14,00 % | 10,43 % | 64,62 % | 83,71 % | 318,79 % | 467,93 % | 846,54 % |
|
Ferguson Enterprises
FERG
|
52,88B Large-cap | 5,02 % | 5,25 % | 5,37 % | 4,48 % | 4,68 % | 8,09 % | 52,30 % | 71,55 % | 315,31 % | 614,31 % | 843,34 % |
|
W.W. Grainger
GWW
|
55,19B Large-cap | 0,72 % | 3,26 % | 23,90 % | 27,62 % | 30,89 % | 23,65 % | 79,66 % | 201,44 % | 493,99 % | 810,38 % | 1 747,87 % |
| 15,44B Large-cap | -1,54 % | -3,05 % | 34,78 % | 34,36 % | 37,95 % | 100,13 % | 106,35 % | 251,12 % | 511,91 % | 564,06 % | 477,95 % |
Calculez vos rendements d'investissement Applied Industrial
Analyse de performance d'investissement à long terme
Applied Industrial stock price in Jul 2016 was $46,59, A $1 000,00 lump sum investment in Applied Industrial made 9 years ago would be worth approximately $7 072,98 today, representing a exceptional return of 607,30 %. This translates to an annualized return (CAGR) of 21,83 %. During this period, Applied Industrial paid out $13,35 per share in total dividends, providing additional income beyond capital appreciation.
Scénario d'investissement 9 années 10 mois (Jul 2016 - Jun 2026)
Investissement Initial
$1 000,00
Valeur Actuelle
$7 072,98
Rendement annuel (TCAC)
21,83 %
Total des dividendes
$286,54
Actions détenues
Répartition de l'investissement
Comparaison de valeur
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action Applied Industrial (AIT) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, Applied Industrial a délivré un rendement total de 41,9%.
- Plus haut 52 semaines a atteint 326,41 $ le N/A.
- Plus bas 52 semaines a touché 223,13 $ le N/A.
- Prix actuel se négocie à 316,18 $ en date du July 19, 2026.
- Quel est le rendement total de l'action Applied Industrial (AIT) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 $ dans Applied Industrial (ait) aurait grandi à approximativement 37 700,00 $ en date du July 19, 2026, représentant un rendement total de 277,0%.
Cela représente un taux de croissance annuel composé (TCAC) de 30,4% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action Applied Industrial se compare-t-il au secteur Industrials ?
Applied Industrial (ait) a délivré un rendement annualisé de 21,6% au cours des 10 dernières années.
Pour illustrer : 10 000,00 $ investi dans Applied Industrial aurait grandi à 70 711,00 $ sur cette période de 10 ans.
Cette performance devrait être comparée à d'autres entreprises du secteur Industrials pour comprendre la performance relative.
- Quelle a été historiquement la meilleure année de performance pour Applied Industrial ?
Applied Industrial (ait) a atteint sa performance la plus forte sur la période 10 ans, délivrant un rendement total de 607,1%.
- Quelle est la plus longue période de croissance annuelle consécutive que Applied Industrial a historiquement atteinte ?
Applied Industrial (ait) montre la performance suivante sur différentes périodes :
Rendements positifs : 12 months (+41,9%), 3 years (+134,7%), 5 years (+277,0%), 10 years (+607,1%)
Cela représente forte cohérence dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.