Applied Industrial Technologies Inc. Common Stockのデータ

Applied Industrial Technologies Inc. Common Stockの基本情報

名前 Applied Industrial Technologies Inc. Common Stock
ティッカー AIT
国 United States
上場年 nan
セクター Consumer Durables

Applied Industrial Technologies Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 81.25 79.61 79.98 80.48 188300.0 80.48
2021-02-12 81.17 78.61 79.91 79.47 212400.0 79.47
2021-02-11 82.7 79.7 80.81 80.58 168900.0 80.25
2021-02-10 81.79 80.41 81.48 80.62 132800.0 80.29
2021-02-09 81.34 78.89 80.7 80.9 116900.0 80.57
2021-02-08 81.32 78.89 79.32 81.1 89800.0 80.77
2021-02-05 79.9 78.65 79.45 78.85 132200.0 78.53
2021-02-04 78.31 75.85 76.21 78.31 155400.0 77.99
2021-02-03 76.1 73.56 73.8 76.1 265200.0 75.79
2021-02-02 74.32 71.52 73.1 74.07 213900.0 73.77
2021-02-01 72.64 70.29 71.01 71.99 300700.0 71.7
2021-01-29 73.4 70.08 73.36 70.39 281300.0 70.1
2021-01-28 79.97 72.88 78.54 73.1 259800.0 72.8
2021-01-27 78.63 76.08 77.71 77.0 293900.0 76.68
2021-01-26 83.13 79.9 83.0 80.04 168000.0 79.71
2021-01-25 83.71 81.01 83.37 81.81 122000.0 81.47
2021-01-22 84.49 81.7 81.7 84.32 149100.0 83.97
2021-01-21 84.47 82.35 84.47 82.9 199100.0 82.56
2021-01-20 85.64 83.8 85.37 84.18 141400.0 83.84
2021-01-19 85.04 83.29 84.15 84.76 221500.0 84.41
2021-01-15 84.22 81.79 83.22 83.4 134400.0 83.06
2021-01-14 86.06 83.25 84.08 84.65 169700.0 84.3
2021-01-13 84.4 81.92 84.11 82.52 131700.0 82.18
2021-01-12 84.51 81.82 81.82 84.4 103400.0 84.05
2021-01-11 82.35 80.75 81.05 82.15 127600.0 81.81
2021-01-08 84.41 81.23 83.91 82.42 120100.0 82.08
2021-01-07 85.0 82.1 84.06 83.81 215500.0 83.47
2021-01-06 84.56 79.9 79.9 83.94 268500.0 83.6
2021-01-05 79.65 75.89 76.45 78.34 151900.0 78.02
2021-01-04 79.26 74.58 78.75 76.5 210700.0 76.19
2020-12-31 78.57 76.51 77.41 77.99 92700.0 77.67
2020-12-30 78.68 77.13 77.13 77.58 108100.0 77.26
2020-12-29 78.76 76.3 78.76 77.13 94100.0 76.81
2020-12-28 79.6 78.11 78.64 78.34 139100.0 78.02
2020-12-24 78.23 77.16 77.78 78.09 31400.0 77.77
2020-12-23 78.18 76.78 77.61 77.55 92100.0 77.23
2020-12-22 78.25 76.83 77.92 77.34 98900.0 77.02
2020-12-21 78.69 76.04 76.65 78.0 145900.0 77.68
2020-12-18 80.78 78.28 80.11 78.5 558500.0 78.18
2020-12-17 80.3 78.69 79.62 80.15 101300.0 79.82
2020-12-16 80.05 78.62 79.7 79.29 145700.0 78.97
2020-12-15 79.33 76.74 77.1 79.25 233700.0 78.93
2020-12-14 78.02 76.12 78.02 76.36 175300.0 76.05
2020-12-11 77.49 75.77 75.91 77.0 118600.0 76.68
2020-12-10 78.07 75.94 77.42 76.75 101300.0 76.44
2020-12-09 78.99 77.43 78.27 78.34 145100.0 78.02
2020-12-08 78.24 76.6 76.67 77.5 149200.0 77.18
2020-12-07 77.57 76.48 77.47 77.24 114000.0 76.92
2020-12-04 78.22 77.13 77.49 77.69 143200.0 77.37
2020-12-03 77.61 76.44 76.68 76.88 96900.0 76.57
2020-12-02 78.0 75.95 77.7 76.55 125300.0 76.24
2020-12-01 79.58 77.67 79.58 77.71 170300.0 77.39
2020-11-30 80.44 78.18 79.78 78.43 228000.0 78.11
2020-11-27 80.75 79.47 79.84 80.52 53600.0 80.19
2020-11-25 81.15 79.83 81.15 80.38 184300.0 80.05
2020-11-24 82.43 79.39 80.7 81.76 188200.0 81.43
2020-11-23 79.18 77.39 77.67 79.16 151400.0 78.84
2020-11-20 76.74 75.69 76.36 76.64 164400.0 76.33
2020-11-19 77.15 75.05 76.23 76.99 123700.0 76.67
2020-11-18 77.44 74.76 77.44 76.48 275700.0 76.17
2020-11-17 77.18 74.19 75.58 77.17 270000.0 76.85
2020-11-16 76.6 72.52 72.9 76.6 425900.0 76.29
2020-11-13 71.45 69.75 70.08 71.18 109400.0 70.89
2020-11-12 70.73 68.64 70.73 69.19 147700.0 68.59
2020-11-11 71.95 70.23 71.95 71.65 95700.0 71.03
2020-11-10 72.55 69.92 70.0 71.85 167900.0 71.22
2020-11-09 75.93 69.64 71.92 69.69 291000.0 69.08
2020-11-06 67.44 66.12 67.15 67.03 104400.0 66.45
2020-11-05 67.97 66.12 66.12 66.98 131500.0 66.4
2020-11-04 66.51 64.53 65.1 65.58 178200.0 65.01
2020-11-03 66.61 64.77 65.33 66.35 177400.0 65.77
2020-11-02 64.19 61.71 61.83 64.14 236500.0 63.58
2020-10-30 62.15 60.31 61.01 61.05 183200.0 60.52
2020-10-29 61.88 59.3 59.78 61.48 187900.0 60.95
2020-10-28 61.09 58.61 58.79 60.24 223300.0 59.72
2020-10-27 60.75 59.73 60.63 59.99 166000.0 59.47
2020-10-26 61.34 59.92 61.01 60.84 182300.0 60.31
2020-10-23 61.96 60.7 61.65 61.92 117700.0 61.38
2020-10-22 62.53 60.63 62.18 61.05 194900.0 60.52
2020-10-21 63.19 61.83 62.84 61.86 98900.0 61.32
2020-10-20 63.42 62.28 62.47 62.86 143500.0 62.31
2020-10-19 62.78 61.79 62.66 62.0 170600.0 61.46
2020-10-16 62.9 61.64 61.64 62.34 220600.0 61.8
2020-10-15 61.64 59.32 59.56 61.64 118400.0 61.1
2020-10-14 60.99 60.2 60.72 60.37 157300.0 59.84
2020-10-13 60.77 59.58 60.26 60.07 183100.0 59.55
2020-10-12 61.39 60.07 60.07 61.09 97700.0 60.56
2020-10-09 60.85 59.85 60.6 60.0 154600.0 59.48
2020-10-08 60.3 59.02 59.66 59.7 200700.0 59.18
2020-10-07 59.29 58.27 58.27 58.87 215500.0 58.36
2020-10-06 59.42 57.34 58.23 57.57 311500.0 57.07
2020-10-05 57.43 56.21 56.32 57.33 285200.0 56.83
2020-10-02 56.82 54.45 54.45 55.52 428000.0 55.04
2020-10-01 56.04 54.83 55.11 55.52 259300.0 55.04
2020-09-30 56.09 54.54 54.89 55.1 312200.0 54.62
2020-09-29 55.2 53.87 54.79 54.72 171400.0 54.24
2020-09-28 55.8 54.5 54.5 54.9 151100.0 54.42
2020-09-25 53.87 52.84 52.84 53.66 146500.0 53.19
2020-09-24 54.35 52.35 52.97 53.34 129800.0 52.88
2020-09-23 55.1 52.72 54.17 52.76 148200.0 52.3
2020-09-22 54.25 53.04 53.14 54.17 167900.0 53.7
2020-09-21 55.08 52.25 54.68 53.12 341100.0 52.66
2020-09-18 58.15 55.62 57.99 55.85 585500.0 55.36
2020-09-17 58.07 56.93 57.29 57.84 180700.0 57.34
2020-09-16 58.94 56.66 57.0 58.11 284000.0 57.6
2020-09-15 58.25 56.77 57.58 56.93 157100.0 56.43
2020-09-14 58.38 57.02 57.86 57.39 261600.0 56.89
2020-09-11 58.27 56.76 57.57 57.42 173400.0 56.92
2020-09-10 59.94 57.32 59.94 57.38 141000.0 56.88
2020-09-09 60.2 58.66 59.93 59.5 167200.0 58.98
2020-09-08 60.78 59.2 60.4 59.3 220700.0 58.78
2020-09-04 62.66 60.29 62.66 60.96 139400.0 60.43
2020-09-03 63.24 61.16 63.24 61.43 236700.0 60.9
2020-09-02 63.27 61.85 62.4 62.99 196600.0 62.44
2020-09-01 62.49 60.84 61.55 62.45 160400.0 61.91
2020-08-31 60.91 59.95 60.69 60.21 270700.0 59.69
2020-08-28 61.0 60.09 60.4 60.73 89500.0 60.2
2020-08-27 61.06 59.95 60.68 60.08 104700.0 59.56
2020-08-26 60.38 59.77 59.95 59.99 92000.0 59.47
2020-08-25 60.82 59.46 60.63 60.24 157300.0 59.72
2020-08-24 61.21 59.57 60.52 60.59 226600.0 60.06
2020-08-21 61.15 59.57 60.47 59.87 169500.0 59.35
2020-08-20 61.7 60.42 60.42 60.97 129700.0 60.44
2020-08-19 63.39 61.04 63.21 61.21 184300.0 60.68
2020-08-18 63.8 63.03 63.45 63.19 145600.0 62.64
2020-08-17 64.6 62.83 63.44 63.5 228900.0 62.95
2020-08-14 63.98 62.73 63.98 63.29 167700.0 62.74
2020-08-13 67.32 64.0 67.08 64.15 143200.0 63.59
2020-08-12 68.89 65.3 67.5 67.8 234600.0 66.89
2020-08-11 70.25 68.82 69.77 69.05 216100.0 68.13
2020-08-10 70.0 67.24 67.4 68.67 222300.0 67.75
2020-08-07 67.3 65.2 65.2 67.26 174700.0 66.36
2020-08-06 65.99 64.81 65.83 65.21 112400.0 64.34
2020-08-05 66.0 64.68 64.95 65.98 115500.0 65.1
2020-08-04 64.62 63.67 63.94 64.14 136100.0 63.28
2020-08-03 64.47 63.02 63.45 64.38 115300.0 63.52
2020-07-31 63.32 61.27 62.78 63.12 171800.0 62.28
2020-07-30 63.51 62.4 63.21 63.29 98100.0 62.44
2020-07-29 64.68 63.22 63.29 64.55 111900.0 63.69
2020-07-28 64.36 62.93 63.93 62.98 101500.0 62.14
2020-07-27 64.76 63.75 64.22 64.14 148400.0 63.28
2020-07-24 65.18 64.04 64.86 64.32 109000.0 63.46
2020-07-23 65.54 64.09 64.09 65.03 159300.0 64.16
2020-07-22 65.07 63.71 63.71 64.22 112600.0 63.36
2020-07-21 64.91 63.83 63.83 64.29 186400.0 63.43
2020-07-20 63.35 62.45 63.08 63.26 128800.0 62.41
2020-07-17 64.15 63.14 63.42 63.51 120500.0 62.66
2020-07-16 64.11 62.85 63.03 63.26 119100.0 62.41
2020-07-15 64.21 62.21 63.83 63.17 331600.0 62.32
2020-07-14 62.1 60.4 60.41 62.02 192300.0 61.19
2020-07-13 62.03 59.93 61.25 60.5 198500.0 59.69
2020-07-10 60.49 58.96 58.96 60.41 219600.0 59.6
2020-07-09 60.92 58.42 60.65 59.14 221100.0 58.35
2020-07-08 60.99 59.59 60.28 60.95 248200.0 60.13
2020-07-07 61.71 60.47 61.26 60.77 221600.0 59.96
2020-07-06 63.03 61.52 63.03 62.11 198200.0 61.28
2020-07-02 63.85 61.07 62.84 61.38 190500.0 60.56
2020-07-01 63.19 60.78 62.48 60.88 152200.0 60.07
2020-06-30 62.63 61.05 61.15 62.39 240000.0 61.56
2020-06-29 61.59 59.91 60.06 61.46 182900.0 60.64
2020-06-26 59.65 58.41 59.32 58.96 802500.0 58.17
2020-06-25 60.0 57.63 57.78 59.91 245900.0 59.11
2020-06-24 60.33 58.24 60.01 58.27 212600.0 57.49
2020-06-23 62.5 60.9 62.5 60.98 119800.0 60.16
2020-06-22 61.45 58.89 59.61 61.17 159400.0 60.35
2020-06-19 62.43 59.7 62.43 60.11 302000.0 59.31
2020-06-18 62.05 60.52 60.52 61.41 141300.0 60.59
2020-06-17 63.17 61.26 63.17 61.4 141300.0 60.58
2020-06-16 64.06 61.83 64.06 62.89 142500.0 62.05
2020-06-15 61.89 56.82 57.36 61.0 193700.0 60.18
2020-06-12 62.12 58.02 62.12 59.42 266800.0 58.62
2020-06-11 61.93 59.1 61.79 59.16 222200.0 58.37
2020-06-10 66.75 64.04 66.75 64.94 161600.0 64.07
2020-06-09 68.75 65.88 66.78 66.8 206200.0 65.91
2020-06-08 69.2 67.89 67.89 68.13 240100.0 67.22
2020-06-05 68.29 66.02 66.8 66.95 266800.0 66.05
2020-06-04 64.74 61.1 61.68 64.02 215000.0 63.16
2020-06-03 63.32 61.2 61.2 62.66 154700.0 61.82
2020-06-02 60.44 58.92 59.31 59.91 161500.0 59.11
2020-06-01 59.8 58.23 58.49 58.64 182200.0 57.86
2020-05-29 58.5 57.09 57.88 58.0 256300.0 57.22
2020-05-28 61.24 58.58 61.24 58.76 199400.0 57.97
2020-05-27 60.39 59.08 59.98 60.0 219600.0 59.2
2020-05-26 58.9 57.52 57.74 58.23 145900.0 57.45
2020-05-22 55.4 54.14 55.4 55.2 107100.0 54.46
2020-05-21 56.2 54.51 55.47 54.82 153800.0 54.09
2020-05-20 56.45 54.94 54.96 55.76 161800.0 55.01
2020-05-19 55.79 53.58 54.89 53.58 125100.0 52.86
2020-05-18 55.96 52.24 52.24 55.49 231000.0 54.75
2020-05-15 51.88 49.82 50.37 50.12 599000.0 49.45
2020-05-14 50.38 45.95 46.77 50.3 267600.0 49.63
2020-05-13 50.62 47.92 50.62 48.76 163900.0 47.79
2020-05-12 53.76 51.08 53.37 51.13 177000.0 50.11
2020-05-11 53.84 50.89 52.7 53.3 224900.0 52.24
2020-05-08 53.88 52.35 53.5 53.85 238600.0 52.78
2020-05-07 52.67 51.3 52.19 52.12 164300.0 51.09
2020-05-06 52.26 50.42 51.84 51.12 203400.0 50.11
2020-05-05 53.3 50.21 50.21 51.79 314200.0 50.76
2020-05-04 50.61 47.49 50.57 48.1 399900.0 47.14
2020-05-01 51.61 49.51 50.89 51.44 256100.0 50.42
2020-04-30 56.55 50.38 53.46 52.39 343800.0 51.35
2020-04-29 57.47 53.77 54.03 56.62 272700.0 55.5
2020-04-28 52.77 50.8 51.73 52.33 270800.0 51.29
2020-04-27 50.68 48.6 48.6 49.99 397300.0 49.0
2020-04-24 48.5 46.73 46.82 48.24 218000.0 47.28
2020-04-23 47.23 45.25 45.32 46.74 177800.0 45.81
2020-04-22 46.42 44.53 45.25 45.44 155100.0 44.54
2020-04-21 45.29 43.62 44.95 44.06 169100.0 43.19
2020-04-20 47.26 45.18 45.7 46.63 160200.0 45.7
2020-04-17 48.02 46.19 47.25 47.0 214600.0 46.07
2020-04-16 46.7 43.93 45.75 45.47 293900.0 44.57
2020-04-15 48.0 45.7 47.9 45.93 245300.0 45.02
2020-04-14 51.28 49.65 50.82 50.21 125300.0 49.21
2020-04-13 51.28 48.87 51.28 49.31 142000.0 48.33
2020-04-09 52.19 48.34 49.44 51.99 200100.0 50.96
2020-04-08 48.53 45.93 47.5 47.97 236100.0 47.02
2020-04-07 48.98 45.89 47.67 46.54 243700.0 45.62
2020-04-06 46.08 43.7 44.54 46.08 342800.0 45.17
2020-04-03 43.69 41.39 43.32 42.62 197800.0 41.77
2020-04-02 44.24 42.27 42.48 43.9 168100.0 43.03
2020-04-01 44.38 42.71 43.58 43.27 191600.0 42.41
2020-03-31 46.34 44.03 44.37 45.72 269900.0 44.81
2020-03-30 45.9 43.4 44.02 44.8 217700.0 43.91
2020-03-27 48.88 43.37 47.11 44.17 310100.0 43.29
2020-03-26 50.31 45.61 45.61 49.6 417800.0 48.62
2020-03-25 46.46 39.0 39.94 44.76 393900.0 43.87
2020-03-24 39.81 37.22 37.22 39.64 256700.0 38.85
2020-03-23 36.76 33.3 35.26 36.22 255900.0 35.5
2020-03-20 38.02 34.47 36.75 35.2 524200.0 34.5
2020-03-19 36.98 30.66 31.91 36.5 353400.0 35.78
2020-03-18 41.76 30.96 41.14 32.03 363700.0 31.39
2020-03-17 44.19 40.37 41.68 44.15 465800.0 43.27
2020-03-16 42.35 39.27 40.01 40.88 377300.0 40.07
2020-03-13 44.87 40.85 44.51 44.87 295000.0 43.98
2020-03-12 45.26 42.18 44.27 42.31 443300.0 41.47
2020-03-11 49.29 46.73 47.45 47.59 396000.0 46.65
2020-03-10 50.55 46.87 50.3 48.95 303100.0 47.98
2020-03-09 53.21 48.81 52.66 48.82 407000.0 47.85
2020-03-06 56.58 53.47 53.47 56.2 368200.0 55.08
2020-03-05 58.11 54.29 57.3 55.34 255400.0 54.24
2020-03-04 58.94 57.35 58.67 58.84 202800.0 57.67
2020-03-03 60.54 57.68 58.64 57.9 243100.0 56.75
2020-03-02 59.38 57.73 59.3 58.66 463000.0 57.5
2020-02-28 60.56 57.8 59.27 58.99 250500.0 57.82
2020-02-27 63.98 61.17 62.03 61.27 215100.0 60.05
2020-02-26 64.76 63.23 64.15 63.5 251800.0 62.24
2020-02-25 65.91 63.61 65.69 63.69 301800.0 62.43
2020-02-24 65.92 64.32 65.09 65.58 223700.0 64.28
2020-02-21 67.74 66.7 67.54 67.09 422700.0 65.76
2020-02-20 67.85 66.62 67.01 67.67 156900.0 66.33
2020-02-19 67.92 67.26 67.82 67.46 107600.0 66.12
2020-02-18 69.44 66.67 69.37 67.68 160500.0 66.34