Stockscreener 앱 받기
196.52
1.37%
+2.65
시간 외 거래:
196.52
Applied Industrial Technologies Inc. 주식 (AIT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-09 | $196.7 | $193.9 | $2.74 | 149,045.0 | +1.37% |
| 2024-05-08 | $194.3 | $191.8 | $2.53 | 264,639.0 | +0.03% |
| 2024-05-07 | $194.4 | $190.2 | $4.23 | 308,120.0 | +2.20% |
| 2024-05-06 | $190.5 | $187.9 | $2.60 | 375,331.0 | +1.97% |
| 2024-05-03 | $188.0 | $184.8 | $3.20 | 229,203.0 | +0.73% |
| 2024-05-02 | $184.9 | $180.9 | $3.94 | 254,964.0 | +2.21% |
| 2024-05-01 | $183.9 | $180.3 | $3.56 | 318,540.0 | -1.43% |
| 2024-04-30 | $184.2 | $181.6 | $2.53 | 349,521.0 | -0.80% |
| 2024-04-29 | $185.0 | $180.8 | $4.29 | 313,355.0 | +2.12% |
| 2024-04-26 | $181.0 | $177.8 | $3.24 | 390,685.0 | +1.09% |
| 2024-04-25 | $186.0 | $177.7 | $8.31 | 507,494.0 | -3.84% |
| 2024-04-24 | $187.7 | $184.7 | $3.02 | 285,986.0 | -0.12% |
| 2024-04-23 | $186.8 | $184.9 | $1.89 | 257,767.0 | +1.48% |
| 2024-04-22 | $185.2 | $183.4 | $1.82 | 232,902.0 | +0.08% |
| 2024-04-19 | $185.8 | $182.0 | $3.78 | 259,290.0 | -0.29% |
| 2024-04-18 | $187.2 | $183.7 | $3.45 | 213,140.0 | -0.22% |
| 2024-04-17 | $189.9 | $184.0 | $5.95 | 261,347.0 | -1.85% |
| 2024-04-16 | $189.1 | $186.3 | $2.80 | 185,124.0 | -0.72% |
| 2024-04-15 | $193.1 | $187.8 | $5.24 | 187,273.0 | -0.97% |
| 2024-04-12 | $192.1 | $189.5 | $2.55 | 210,567.0 | -0.85% |
| 2024-04-11 | $192.9 | $190.2 | $2.64 | 183,590.0 | +0.21% |
| 2024-04-10 | $196.2 | $191.8 | $4.36 | 264,046.0 | -1.75% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $196.7 | $180.3 | $16.33 | 2,048,887.0 | +7.24% |
| 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% |
Applied Industrial Technologies Inc. 주식 (AIT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $133.7 | $121.3 | $12.43 | 3,858,368.0 | -4.88% |
| 2022-11 | $132.7 | $122.5 | $10.23 | 3,414,607.0 | +6.52% |
| 2022-10 | $127.4 | $103.3 | $24.07 | 4,273,831.0 | +21.02% |
| 2022-09 | $111.2 | $96.43 | $14.75 | 3,516,989.0 | -3.06% |
| 2022-08 | $121.2 | $99.78 | $21.42 | 3,989,039.0 | +5.40% |
| 2022-07 | $101.0 | $88.09 | $12.86 | 2,448,661.0 | +4.60% |
| 2022-06 | $107.6 | $89.52 | $18.11 | 4,508,055.0 | -7.00% |
| 2022-05 | $111.7 | $96.56 | $15.12 | 4,508,175.0 | -1.22% |
| 2022-04 | $107.4 | $95.09 | $12.31 | 4,075,394.0 | +1.98% |
| 2022-03 | $103.6 | $97.13 | $6.46 | 3,905,699.0 | +1.54% |
| 2022-02 | $101.8 | $93.98 | $7.85 | 2,699,278.0 | +3.18% |
| 2022-01 | $105.3 | $94.38 | $10.88 | 2,213,677.0 | -4.60% |
1.17%
0.18%
자본화:
|
볼륨(24시간):