Stockscreener 앱 받기
257.40
1.76%
2.94
Applied Industrial Technologies Inc 주식 (AIT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-30 | $259.0 | $258.7 | $0.36 | 8,107.0 | +1.76% |
| 2025-01-29 | $264.6 | $249.6 | $15.02 | 546,555.0 | +0.89% |
| 2025-01-28 | $258.2 | $250.8 | $7.42 | 342,619.0 | +0.37% |
| 2025-01-27 | $258.4 | $250.1 | $8.22 | 332,252.0 | -3.59% |
| 2025-01-24 | $262.1 | $258.2 | $3.90 | 168,485.0 | -0.33% |
| 2025-01-23 | $262.8 | $259.0 | $3.80 | 273,465.0 | -0.08% |
| 2025-01-22 | $264.9 | $261.4 | $3.57 | 182,019.0 | -0.61% |
| 2025-01-21 | $264.1 | $259.6 | $4.50 | 191,764.0 | +2.31% |
| 2025-01-17 | $259.9 | $254.3 | $5.67 | 267,398.0 | +0.72% |
| 2025-01-16 | $256.8 | $253.0 | $3.78 | 174,054.0 | +0.96% |
| 2025-01-15 | $260.0 | $251.1 | $8.88 | 259,704.0 | -0.09% |
| 2025-01-14 | $254.1 | $249.9 | $4.27 | 214,712.0 | +1.95% |
| 2025-01-13 | $249.0 | $239.9 | $9.13 | 261,190.0 | +1.51% |
| 2025-01-10 | $247.8 | $243.7 | $4.11 | 347,834.0 | -1.66% |
| 2025-01-08 | $249.3 | $243.9 | $5.37 | 242,201.0 | +0.23% |
| 2025-01-07 | $256.1 | $245.9 | $10.23 | 839,743.0 | -0.49% |
| 2025-01-06 | $250.6 | $245.0 | $5.54 | 575,134.0 | +1.86% |
| 2025-01-03 | $245.5 | $238.7 | $6.81 | 220,027.0 | +2.69% |
| 2025-01-02 | $244.9 | $237.7 | $7.30 | 395,381.0 | -0.36% |
| 2024-12-31 | $241.1 | $238.9 | $2.12 | 158,076.0 | +0.34% |
Applied Industrial Technologies Inc 주식 (AIT) 연도별 가격 이력
이 심층 분석에서는 Applied Industrial Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AIT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Applied Industrial Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Applied Industrial Technologies Inc 주식 (AIT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $264.9 | $237.7 | $27.29 | 5,842,644.0 | +8.13% |
Applied Industrial Technologies Inc 주식 (AIT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $278.6 | $235.6 | $42.98 | 5,252,127.0 | -13.13% |
| 2024-11 | $283.0 | $230.3 | $52.66 | 5,032,802.0 | +18.62% |
| 2024-10 | $240.4 | $218.1 | $22.33 | 4,568,704.0 | +3.79% |
| 2024-09 | $226.3 | $191.3 | $35.00 | 4,741,460.0 | +8.78% |
| 2024-08 | $219.2 | $188.7 | $30.48 | 5,717,239.0 | -5.99% |
| 2024-07 | $223.2 | $182.2 | $40.94 | 5,729,475.0 | +12.47% |
| 2024-06 | $195.5 | $181.3 | $14.16 | 4,806,206.0 | +0.52% |
| 2024-05 | $201.7 | $180.3 | $21.31 | 4,791,983.0 | +5.32% |
| 2024-04 | $198.8 | $177.7 | $21.09 | 5,700,930.0 | -7.24% |
| 2024-03 | $201.8 | $180.4 | $21.37 | 14,096,811.0 | +4.03% |
| 2024-02 | $192.0 | $176.9 | $15.12 | 3,831,577.0 | +7.61% |
| 2024-01 | $183.0 | $163.5 | $19.46 | 3,895,253.0 | +2.18% |
Applied Industrial Technologies Inc 주식 (AIT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $176.4 | $159.7 | $16.71 | 3,786,771.0 | +7.88% |
| 2023-11 | $167.9 | $152.4 | $15.50 | 4,100,036.0 | +4.27% |
| 2023-10 | $164.8 | $149.6 | $15.23 | 4,821,126.0 | -0.71% |
| 2023-09 | $162.7 | $152.8 | $9.92 | 5,069,109.0 | +0.16% |
| 2023-08 | $156.7 | $138.4 | $18.36 | 4,567,370.0 | +6.47% |
| 2023-07 | $150.1 | $140.3 | $9.75 | 2,531,254.0 | +0.11% |
| 2023-06 | $145.4 | $122.3 | $23.13 | 3,814,897.0 | +17.79% |
| 2023-05 | $136.8 | $122.2 | $14.58 | 3,478,211.0 | -9.36% |
| 2023-04 | $142.9 | $128.0 | $14.87 | 3,446,695.0 | -4.55% |
| 2023-03 | $145.2 | $129.4 | $15.81 | 5,721,807.0 | -0.51% |
| 2023-02 | $149.4 | $137.3 | $12.12 | 4,612,507.0 | -0.24% |
| 2023-01 | $143.4 | $116.9 | $26.43 | 4,351,291.0 | +13.63% |
1.41%
자본화:
|
볼륨(24시간):