Stockscreener 앱 받기
242.52
0.52%
-1.27
시간 외 거래:
242.29
-0.23
-0.09%
Applied Industrial Technologies Inc 주식 (AIT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-20 | $253.6 | $242.5 | $11.15 | 284,551.0 | -0.52% |
| 2025-11-19 | $245.7 | $241.6 | $4.15 | 276,968.0 | +0.49% |
| 2025-11-18 | $243.5 | $239.0 | $4.43 | 251,005.0 | +0.82% |
| 2025-11-17 | $249.7 | $238.7 | $11.00 | 217,383.0 | -3.35% |
| 2025-11-14 | $250.6 | $245.4 | $5.17 | 225,265.0 | -0.77% |
| 2025-11-13 | $258.6 | $250.0 | $8.54 | 237,640.0 | -2.10% |
| 2025-11-12 | $260.5 | $255.8 | $4.66 | 174,398.0 | +0.29% |
| 2025-11-11 | $259.7 | $255.1 | $4.55 | 193,558.0 | -1.62% |
| 2025-11-10 | $262.9 | $258.2 | $4.73 | 214,720.0 | +0.32% |
| 2025-11-07 | $260.8 | $255.3 | $5.48 | 220,775.0 | -0.28% |
| 2025-11-06 | $262.7 | $256.7 | $6.01 | 290,126.0 | +0.68% |
| 2025-11-05 | $260.1 | $253.0 | $7.11 | 361,741.0 | +0.56% |
| 2025-11-04 | $256.7 | $250.9 | $5.80 | 287,341.0 | +1.24% |
| 2025-11-03 | $257.5 | $251.3 | $6.22 | 243,977.0 | -1.46% |
| 2025-10-31 | $257.9 | $253.4 | $4.54 | 301,115.0 | +0.46% |
| 2025-10-30 | $262.7 | $250.7 | $12.06 | 332,419.0 | +0.71% |
| 2025-10-29 | $260.4 | $250.3 | $10.12 | 370,044.0 | -1.52% |
| 2025-10-28 | $266.4 | $247.5 | $18.94 | 341,832.0 | -0.76% |
| 2025-10-27 | $263.2 | $258.9 | $4.27 | 237,402.0 | -0.11% |
| 2025-10-24 | $263.3 | $259.8 | $3.47 | 256,637.0 | +0.11% |
| 2025-10-23 | $261.2 | $254.8 | $6.37 | 418,337.0 | +2.56% |
| 2025-10-22 | $260.0 | $253.4 | $6.58 | 198,695.0 | -2.04% |
| 2025-10-21 | $259.9 | $248.6 | $11.36 | 394,200.0 | +3.69% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $262.9 | $238.7 | $24.21 | 3,763,999.0 | -5.67% |
| 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% |
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% |
1.57%
자본화:
|
볼륨(24시간):