266.47
price down icon0.72%   -1.93
after-market 시간 외 거래: 266.47
loading

Applied Industrial Technologies Inc 주식 (AIT) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-08-28 $270.0 $265.5 $4.53 207,648.0 -0.72%
2025-08-27 $269.0 $264.9 $4.12 339,681.0 +0.53%
2025-08-26 $267.3 $262.3 $5.06 199,341.0 +1.09%
2025-08-25 $266.7 $263.8 $2.84 154,293.0 -1.12%
2025-08-22 $269.4 $260.1 $9.24 259,106.0 +3.23%
2025-08-21 $263.4 $258.1 $5.32 221,302.0 -1.41%
2025-08-20 $264.4 $258.5 $5.85 229,577.0 -0.17%
2025-08-19 $266.0 $262.2 $3.88 160,809.0 +0.21%
2025-08-18 $262.7 $255.1 $7.59 394,037.0 +2.88%
2025-08-15 $270.9 $255.0 $15.88 579,387.0 -6.60%
2025-08-14 $280.9 $266.7 $14.22 443,211.0 -0.97%
2025-08-13 $275.8 $269.8 $5.94 321,864.0 +1.86%
2025-08-12 $270.9 $263.8 $7.16 340,797.0 +3.11%
2025-08-11 $263.8 $260.3 $3.51 298,758.0 -0.24%
2025-08-08 $265.3 $262.3 $2.98 280,375.0 -0.11%
2025-08-07 $267.1 $262.1 $5.06 245,425.0 -0.58%
2025-08-06 $269.5 $264.3 $5.20 326,581.0 -1.60%
2025-08-05 $270.6 $265.5 $5.06 317,897.0 +0.79%
2025-08-04 $267.9 $264.4 $3.49 259,185.0 +1.13%
2025-08-01 $267.5 $260.1 $7.42 409,393.0 -2.70%
2025-07-31 $273.9 $270.0 $3.88 401,570.0 -0.77%
2025-07-30 $276.8 $271.5 $5.29 375,620.0 +0.45%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-08 $280.9 $255.0 $25.95 6,196,315.0 -1.85%
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

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

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%
industrial_distribution WCC
$225.51
price down icon 0.74%
$314.97
price down icon 0.91%
industrial_distribution CNM
$65.17
price down icon 0.88%
$144.96
price down icon 0.06%
industrial_distribution WSO
$401.70
price down icon 1.71%
자본화:     |  볼륨(24시간):