Stockscreener 앱 받기
330.48
1.00%
-3.35
Applied Industrial Technologies Inc 주식 (AIT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $336.6 | $328.4 | $8.25 | 278,596.0 | -1.00% |
| 2026-10-15 | $335.8 | $327.6 | $8.20 | 210,473.0 | -0.35% |
| 2026-10-14 | $339.0 | $329.0 | $9.98 | 347,399.0 | +0.65% |
| 2026-10-13 | $335.8 | $329.8 | $6.03 | 236,316.0 | -0.29% |
| 2026-10-12 | $338.7 | $333.6 | $5.08 | 175,460.0 | -0.47% |
| 2026-10-09 | $337.9 | $330.8 | $7.11 | 130,317.0 | +0.98% |
| 2026-10-08 | $335.2 | $329.9 | $5.32 | 196,869.0 | -0.74% |
| 2026-10-07 | $342.2 | $333.0 | $9.18 | 206,529.0 | -3.02% |
| 2026-10-06 | $349.8 | $344.6 | $5.21 | 263,871.0 | -0.23% |
| 2026-10-05 | $352.0 | $341.5 | $10.47 | 318,199.0 | +0.68% |
| 2026-10-02 | $348.2 | $338.6 | $9.61 | 268,211.0 | +1.20% |
| 2026-10-01 | $339.9 | $330.4 | $9.44 | 188,526.0 | +2.14% |
| 2026-09-30 | $337.6 | $332.0 | $5.57 | 321,040.0 | -1.15% |
| 2026-09-29 | $340.7 | $333.0 | $7.69 | 194,001.0 | -0.38% |
| 2026-09-28 | $339.2 | $331.8 | $7.38 | 232,039.0 | +1.21% |
| 2026-09-25 | $334.3 | $330.8 | $3.54 | 172,469.0 | +0.41% |
| 2026-09-24 | $335.8 | $329.7 | $6.11 | 173,870.0 | -0.43% |
| 2026-09-23 | $334.9 | $329.4 | $5.47 | 239,447.0 | +1.12% |
| 2026-09-22 | $330.2 | $320.1 | $10.12 | 358,269.0 | +2.93% |
| 2026-09-21 | $324.4 | $314.4 | $9.95 | 263,238.0 | -0.45% |
| 2026-09-18 | $321.9 | $313.1 | $8.80 | 949,713.0 | +1.53% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $352.0 | $327.6 | $24.40 | 2,820,766.0 | -0.54% |
| 2026-09 | $340.7 | $312.2 | $28.41 | 6,012,571.0 | +2.56% |
| 2026-08 | $374.8 | $318.3 | $56.53 | 5,584,188.0 | -6.19% |
| 2026-07 | $352.8 | $310.0 | $42.72 | 6,143,285.0 | +2.13% |
| 2026-06 | $345.5 | $296.4 | $49.11 | 6,157,883.0 | +11.30% |
| 2026-05 | $317.1 | $295.8 | $21.27 | 4,433,726.0 | -0.63% |
| 2026-04 | $309.7 | $262.2 | $47.50 | 5,824,347.0 | +15.24% |
| 2026-03 | $284.5 | $250.9 | $33.59 | 7,419,975.0 | -6.11% |
| 2026-02 | $296.7 | $258.0 | $38.72 | 6,546,666.0 | +8.51% |
| 2026-01 | $286.7 | $255.0 | $31.65 | 7,139,652.0 | +1.42% |
Applied Industrial Technologies Inc 주식 (AIT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $268.3 | $253.7 | $14.57 | 6,225,306.0 | +0.90% |
| 2025-11 | $262.9 | $238.7 | $24.21 | 4,726,254.0 | +0.67% |
| 2025-10 | $266.4 | $238.3 | $28.09 | 6,588,825.0 | -1.52% |
| 2025-09 | $270.7 | $256.5 | $14.21 | 4,335,460.0 | -0.96% |
| 2025-08 | $280.9 | $255.0 | $25.95 | 6,142,691.0 | -2.92% |
| 2025-07 | $276.8 | $231.6 | $45.22 | 7,987,073.0 | +16.80% |
| 2025-06 | $238.6 | $221.5 | $17.12 | 13,517,676.0 | +2.62% |
| 2025-05 | $244.3 | $213.8 | $30.56 | 9,096,515.0 | -6.89% |
| 2025-04 | $244.6 | $200.0 | $44.65 | 9,216,739.0 | +7.96% |
| 2025-03 | $253.2 | $216.7 | $36.49 | 7,277,332.0 | -10.07% |
| 2025-02 | $269.7 | $241.6 | $28.11 | 4,459,461.0 | -3.63% |
| 2025-01 | $264.9 | $237.7 | $27.29 | 6,594,575.0 | +8.59% |
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% |
1.20%
0.48%
자본화:
|
볼륨(24시간):