Stockscreener 앱 받기
243.51
1.00%
2.41
시간 외 거래:
243.56
0.05
+0.02%
Applied Industrial Technologies Inc 주식 (AIT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-24 | $243.9 | $240.5 | $3.37 | 60,645.0 | +1.00% |
| 2024-12-23 | $243.0 | $238.2 | $4.76 | 276,408.0 | +0.22% |
| 2024-12-20 | $244.9 | $239.5 | $5.47 | 836,535.0 | -1.18% |
| 2024-12-19 | $250.4 | $242.9 | $7.49 | 317,927.0 | -0.41% |
| 2024-12-18 | $256.3 | $243.1 | $13.24 | 381,931.0 | -3.87% |
| 2024-12-17 | $258.2 | $252.7 | $5.47 | 404,554.0 | -1.75% |
| 2024-12-16 | $261.3 | $258.2 | $3.09 | 380,663.0 | -1.24% |
| 2024-12-13 | $267.9 | $262.0 | $5.88 | 289,192.0 | -2.21% |
| 2024-12-12 | $271.0 | $266.7 | $4.36 | 213,482.0 | -0.98% |
| 2024-12-11 | $275.4 | $270.4 | $5.05 | 239,525.0 | +0.05% |
| 2024-12-10 | $273.1 | $268.6 | $4.53 | 195,173.0 | -0.53% |
| 2024-12-09 | $275.6 | $269.9 | $5.67 | 209,740.0 | -0.69% |
| 2024-12-06 | $276.8 | $272.0 | $4.81 | 171,276.0 | -0.43% |
| 2024-12-05 | $278.6 | $274.1 | $4.49 | 116,739.0 | -0.99% |
| 2024-12-04 | $278.6 | $275.0 | $3.53 | 194,334.0 | +0.23% |
| 2024-12-03 | $277.6 | $272.3 | $5.29 | 231,004.0 | +1.54% |
| 2024-12-02 | $275.9 | $272.0 | $3.93 | 277,551.0 | -0.66% |
| 2024-11-29 | $278.1 | $273.6 | $4.49 | 127,519.0 | +0.30% |
| 2024-11-27 | $283.0 | $273.1 | $9.89 | 274,376.0 | -2.35% |
| 2024-11-26 | $282.3 | $278.0 | $4.27 | 371,796.0 | +0.70% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $278.6 | $238.2 | $40.34 | 4,857,324.0 | -11.36% |
| 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% |
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% |
0.68%
0.02%
자본화:
|
볼륨(24시간):