Stockscreener 앱 받기
218.50
3.10%
-7.08
Applied Industrial Technologies Inc 주식 (AIT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-13 | $225.7 | $218.5 | $7.20 | 74,195.0 | -2.97% |
| 2025-03-12 | $230.9 | $224.6 | $6.35 | 210,122.0 | -0.32% |
| 2025-03-11 | $230.4 | $222.5 | $7.87 | 272,469.0 | -0.64% |
| 2025-03-10 | $231.7 | $224.5 | $7.28 | 419,909.0 | -0.98% |
| 2025-03-07 | $231.0 | $222.2 | $8.82 | 427,701.0 | +0.44% |
| 2025-03-06 | $233.2 | $228.1 | $5.19 | 263,529.0 | -1.62% |
| 2025-03-05 | $232.8 | $227.7 | $5.12 | 403,374.0 | +1.27% |
| 2025-03-04 | $232.2 | $228.7 | $3.51 | 154,796.0 | -4.34% |
| 2025-03-03 | $253.2 | $238.6 | $14.57 | 286,292.0 | -4.10% |
| 2025-02-28 | $251.1 | $241.6 | $9.56 | 285,861.0 | +2.41% |
| 2025-02-27 | $250.0 | $244.3 | $5.67 | 172,047.0 | -0.16% |
| 2025-02-26 | $251.3 | $244.6 | $6.71 | 265,888.0 | -1.01% |
| 2025-02-25 | $249.3 | $243.5 | $5.75 | 265,155.0 | +0.85% |
| 2025-02-24 | $247.8 | $243.4 | $4.35 | 284,407.0 | -0.09% |
| 2025-02-21 | $265.9 | $245.6 | $20.39 | 363,283.0 | -6.86% |
| 2025-02-20 | $265.9 | $261.2 | $4.72 | 243,380.0 | -0.82% |
| 2025-02-19 | $267.1 | $262.2 | $4.89 | 199,472.0 | -1.18% |
| 2025-02-18 | $269.7 | $265.0 | $4.67 | 212,361.0 | +1.45% |
| 2025-02-14 | $265.5 | $261.8 | $3.70 | 149,870.0 | +0.84% |
| 2025-02-13 | $264.0 | $260.1 | $3.82 | 187,130.0 | +1.20% |
| 2025-02-12 | $261.8 | $256.9 | $4.90 | 151,652.0 | -0.94% |
| 2025-02-11 | $264.5 | $260.1 | $4.38 | 241,011.0 | -0.53% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03 | $253.2 | $218.5 | $34.62 | 2,512,387.0 | -12.65% |
| 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% |
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% |
4.13%
0.12%
자본화:
|
볼륨(24시간):