Stockscreener 앱 받기
277.11
2.93%
7.88
시간 외 거래:
277.11
Applied Industrial Technologies Inc 주식 (AIT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $277.6 | $272.6 | $5.04 | 285,974.0 | +2.93% |
| 2024-11-21 | $272.9 | $265.9 | $7.04 | 258,892.0 | +1.31% |
| 2024-11-20 | $266.2 | $262.9 | $3.28 | 174,594.0 | -0.20% |
| 2024-11-19 | $267.1 | $262.5 | $4.63 | 191,839.0 | -0.37% |
| 2024-11-18 | $270.1 | $264.9 | $5.25 | 159,763.0 | +0.20% |
| 2024-11-15 | $272.5 | $266.4 | $6.13 | 169,900.0 | -1.55% |
| 2024-11-14 | $274.7 | $270.2 | $4.43 | 187,288.0 | -0.25% |
| 2024-11-13 | $277.0 | $271.5 | $5.50 | 235,186.0 | -0.83% |
| 2024-11-12 | $276.2 | $272.5 | $3.70 | 257,998.0 | -0.48% |
| 2024-11-11 | $275.5 | $270.1 | $5.45 | 253,872.0 | +2.60% |
| 2024-11-08 | $269.4 | $264.6 | $4.79 | 326,266.0 | +1.22% |
| 2024-11-07 | $268.1 | $263.7 | $4.42 | 376,169.0 | -1.35% |
| 2024-11-06 | $269.1 | $255.9 | $13.19 | 618,768.0 | +13.73% |
| 2024-11-05 | $236.8 | $230.8 | $6.00 | 128,270.0 | +1.52% |
| 2024-11-04 | $235.1 | $230.3 | $4.75 | 171,544.0 | +0.50% |
| 2024-11-01 | $234.3 | $231.2 | $3.10 | 139,074.0 | -0.04% |
| 2024-10-31 | $237.2 | $231.5 | $5.68 | 212,655.0 | -1.96% |
| 2024-10-30 | $238.8 | $235.2 | $3.59 | 190,006.0 | +0.34% |
| 2024-10-29 | $236.0 | $230.6 | $5.45 | 175,338.0 | +0.86% |
| 2024-10-28 | $234.0 | $231.5 | $2.56 | 142,445.0 | +0.90% |
| 2024-10-25 | $234.8 | $230.3 | $4.49 | 296,290.0 | -0.29% |
| 2024-10-24 | $240.4 | $229.4 | $11.03 | 623,974.0 | +3.64% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $277.6 | $230.3 | $47.31 | 4,221,371.0 | +19.66% |
| 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% |
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% |
1.18%
자본화:
|
볼륨(24시간):