Stockscreener 앱 받기
231.22
0.76%
2.0858
Applied Industrial Technologies Inc 주식 (AIT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $234.4 | $230.8 | $3.60 | 58,847.0 | +0.82% |
| 2025-06-05 | $230.2 | $226.3 | $3.95 | 259,837.0 | -0.03% |
| 2025-06-04 | $231.5 | $228.9 | $2.56 | 202,895.0 | -0.35% |
| 2025-06-03 | $230.1 | $224.4 | $5.74 | 367,857.0 | +2.42% |
| 2025-06-02 | $226.0 | $221.5 | $4.44 | 266,427.0 | -0.86% |
| 2025-05-30 | $227.7 | $223.6 | $4.11 | 370,405.0 | -0.40% |
| 2025-05-29 | $228.1 | $224.0 | $4.10 | 292,113.0 | +0.58% |
| 2025-05-28 | $232.4 | $225.9 | $6.44 | 289,953.0 | -1.84% |
| 2025-05-27 | $230.7 | $224.8 | $5.83 | 430,150.0 | +3.38% |
| 2025-05-23 | $224.2 | $218.5 | $5.75 | 272,715.0 | -0.19% |
| 2025-05-22 | $225.0 | $222.6 | $2.41 | 319,972.0 | -0.40% |
| 2025-05-21 | $228.2 | $223.2 | $4.95 | 291,121.0 | -2.30% |
| 2025-05-20 | $232.2 | $227.9 | $4.25 | 356,976.0 | -1.66% |
| 2025-05-19 | $234.4 | $230.7 | $3.70 | 302,849.0 | -1.22% |
| 2025-05-16 | $236.2 | $232.3 | $3.85 | 313,288.0 | +1.74% |
| 2025-05-15 | $233.0 | $227.3 | $5.71 | 384,026.0 | +1.27% |
| 2025-05-14 | $234.0 | $228.9 | $5.10 | 444,862.0 | -1.24% |
| 2025-05-13 | $236.9 | $231.2 | $5.69 | 613,184.0 | -0.66% |
| 2025-05-12 | $235.1 | $229.9 | $5.28 | 543,846.0 | +5.96% |
| 2025-05-09 | $223.4 | $218.5 | $4.89 | 295,912.0 | -0.68% |
| 2025-05-08 | $224.0 | $217.3 | $6.66 | 633,859.0 | +2.84% |
| 2025-05-07 | $223.6 | $213.8 | $9.83 | 545,896.0 | -2.17% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $234.4 | $221.5 | $12.87 | 1,155,863.0 | +1.98% |
| 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% |
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% |
2.54%
0.62%
자본화:
|
볼륨(24시간):