Stockscreener 앱 받기
279.03
3.89%
-11.28
시간 외 거래:
280.50
1.47
+0.53%
Applied Industrial Technologies Inc 주식 (AIT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $296.7 | $278.6 | $18.07 | 492,388.0 | -3.89% |
| 2026-02-11 | $292.0 | $283.5 | $8.44 | 491,759.0 | +2.32% |
| 2026-02-10 | $286.1 | $281.1 | $4.99 | 419,887.0 | +0.45% |
| 2026-02-09 | $293.5 | $282.0 | $11.48 | 583,493.0 | -3.18% |
| 2026-02-06 | $295.3 | $289.4 | $5.81 | 409,686.0 | +1.64% |
| 2026-02-05 | $290.2 | $283.0 | $7.23 | 527,996.0 | -1.00% |
| 2026-02-04 | $290.1 | $275.0 | $15.09 | 786,048.0 | +6.12% |
| 2026-02-03 | $275.6 | $266.6 | $9.08 | 305,326.0 | +1.19% |
| 2026-02-02 | $270.3 | $258.0 | $12.31 | 277,968.0 | +3.69% |
| 2026-01-30 | $262.5 | $255.0 | $7.51 | 451,108.0 | +0.35% |
| 2026-01-29 | $265.2 | $258.6 | $6.61 | 505,750.0 | +1.27% |
| 2026-01-28 | $262.7 | $255.3 | $7.36 | 500,023.0 | -2.32% |
| 2026-01-27 | $271.7 | $256.5 | $15.22 | 694,505.0 | -6.82% |
| 2026-01-26 | $283.4 | $279.0 | $4.47 | 634,050.0 | +0.50% |
| 2026-01-23 | $282.9 | $277.0 | $5.91 | 210,264.0 | -0.78% |
| 2026-01-22 | $286.7 | $281.9 | $4.78 | 599,969.0 | -0.59% |
| 2026-01-21 | $286.2 | $277.6 | $8.57 | 226,016.0 | +2.36% |
| 2026-01-20 | $279.2 | $275.5 | $3.70 | 182,327.0 | -1.34% |
| 2026-01-16 | $284.8 | $280.6 | $4.12 | 454,156.0 | -0.45% |
| 2026-01-15 | $283.7 | $276.9 | $6.84 | 258,410.0 | +1.75% |
| 2026-01-14 | $281.6 | $275.2 | $6.43 | 368,219.0 | -0.41% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $296.7 | $258.0 | $38.72 | 4,786,939.0 | +7.15% |
| 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% |
0.71%
자본화:
|
볼륨(24시간):