268.03
price up icon0.38%   1.02
after-market 시간 외 거래: 268.07 0.04 +0.01%
loading

Applied Industrial Technologies Inc 주식 (AIT) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-24 $269.0 $265.0 $4.03 226,869.0 +0.38%
2025-07-23 $267.7 $266.0 $1.69 220,007.0 +0.80%
2025-07-22 $265.7 $259.3 $6.43 293,051.0 +1.80%
2025-07-21 $263.8 $257.7 $6.07 343,108.0 -0.19%
2025-07-18 $264.0 $259.5 $4.43 370,772.0 -0.47%
2025-07-17 $262.8 $257.4 $5.38 342,168.0 +2.51%
2025-07-16 $256.3 $250.4 $5.90 247,438.0 +0.44%
2025-07-15 $258.3 $253.0 $5.31 280,649.0 -1.00%
2025-07-14 $257.2 $252.7 $4.59 432,080.0 +1.21%
2025-07-11 $254.4 $251.8 $2.66 344,640.0 -0.80%
2025-07-10 $258.3 $251.1 $7.17 493,327.0 +1.81%
2025-07-09 $251.7 $245.5 $6.22 404,971.0 +1.51%
2025-07-08 $249.3 $244.4 $4.96 433,492.0 +1.44%
2025-07-07 $246.6 $241.6 $4.99 312,371.0 -0.65%
2025-07-03 $247.1 $244.1 $3.02 307,741.0 +0.22%
2025-07-02 $245.4 $241.3 $4.19 559,197.0 +1.26%
2025-07-01 $243.1 $231.6 $11.47 561,040.0 +4.17%
2025-06-30 $235.0 $230.4 $4.55 627,210.0 +0.33%
2025-06-27 $235.4 $231.4 $4.03 6,328,219.0 -0.22%
2025-06-26 $232.3 $224.7 $7.60 729,716.0 +3.39%
2025-06-25 $236.9 $223.1 $13.82 733,560.0 -4.38%
2025-06-24 $238.6 $232.9 $5.77 521,085.0 +1.26%

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
2025-07 $269.0 $231.6 $37.41 6,399,790.0 +15.31%
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
$211.56
price down icon 0.32%
$326.34
price up icon 3.05%
industrial_distribution CNM
$65.17
price up icon 0.32%
$131.25
price down icon 0.11%
industrial_distribution MSM
$87.06
price down icon 0.64%
자본화:     |  볼륨(24시간):