XNYS
Datos históricos de Applied Industrial Technologies, Inc.
Applied Industrial Technologies, Inc. · AIT
$335.38
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 22:49:40 UTC
- Variación en el periodo
- +35.92%
- Máximo
- US$374.80
- 13 de agosto de 2026
- Mínimo
- US$238.34
- 14 de octubre de 2025
- Volumen medio diario
- 0.29 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 332.76 | 337.89 | 330.78 | 335.38 | +0.98% | 130,317.49 |
| 8 oct 2026 | 334.30 | 335.22 | 329.90 | 332.12 | −0.74% | 196,869.404 |
| 7 oct 2026 | 340.81 | 342.17 | 332.99 | 334.58 | −3.02% | 206,529.383 |
| 6 oct 2026 | 347.42 | 349.79 | 344.58 | 344.99 | −0.23% | 263,871.361 |
| 5 oct 2026 | 342.85 | 352.01 | 341.54 | 345.79 | +0.68% | 318,199.12 |
| 2 oct 2026 | 343.95 | 348.18 | 338.57 | 343.45 | +1.20% | 268,210.699 |
| 1 oct 2026 | 331.26 | 339.86 | 330.42 | 339.39 | +2.14% | 188,525.835 |
| 30 sep 2026 | 336.99 | 337.57 | 332.00 | 332.29 | −1.15% | 321,040.024 |
| 29 sep 2026 | 337.42 | 340.66 | 332.97 | 336.15 | −0.38% | 194,006.507 |
| 28 sep 2026 | 332.07 | 339.21 | 331.83 | 337.42 | +1.21% | 232,038.611 |
| 25 sep 2026 | 331.79 | 334.35 | 330.81 | 333.39 | +0.41% | 172,468.722 |
| 24 sep 2026 | 332.97 | 335.82 | 329.71 | 332.02 | −0.43% | 173,874.059 |
| 23 sep 2026 | 329.39 | 334.86 | 329.39 | 333.47 | +1.12% | 239,447.032 |
| 22 sep 2026 | 323.62 | 330.24 | 320.12 | 329.79 | +2.93% | 358,268.862 |
| 21 sep 2026 | 318.02 | 324.39 | 314.44 | 320.39 | −0.45% | 299,010.634 |
| 18 sep 2026 | 320.35 | 321.94 | 313.14 | 321.84 | +1.53% | 974,156.996 |
| 17 sep 2026 | 320.71 | 320.71 | 313.63 | 316.98 | +0.59% | 242,811.135 |
| 16 sep 2026 | 317.73 | 321.75 | 312.25 | 315.11 | −0.22% | 363,267.915 |
| 15 sep 2026 | 321.67 | 321.67 | 314.27 | 315.82 | −1.06% | 222,748.168 |
| 14 sep 2026 | 321.74 | 321.75 | 316.75 | 319.21 | −1.41% | 217,737.812 |
| 11 sep 2026 | 322.20 | 324.16 | 319.79 | 323.78 | +1.63% | 231,240.702 |
| 10 sep 2026 | 322.90 | 322.90 | 316.01 | 318.58 | −1.93% | 225,273.511 |
| 9 sep 2026 | 326.66 | 327.01 | 322.06 | 324.85 | −0.55% | 258,151.117 |
| 8 sep 2026 | 325.57 | 327.73 | 321.65 | 326.66 | +0.33% | 365,340.884 |
| 4 sep 2026 | 319.18 | 326.24 | 319.08 | 325.57 | +0.96% | 199,177.845 |
| 3 sep 2026 | 321.48 | 322.59 | 314.85 | 322.46 | +0.94% | 254,102.188 |
| 2 sep 2026 | 319.54 | 323.01 | 315.77 | 319.45 | +0.11% | 230,589.508 |
| 1 sep 2026 | 322.37 | 324.00 | 317.88 | 319.11 | −1.50% | 341,591.743 |
| 31 ago 2026 | 322.48 | 324.76 | 318.67 | 323.98 | +0.55% | 370,003.086 |
| 28 ago 2026 | 340.68 | 340.96 | 318.27 | 322.22 | −4.78% | 511,027.227 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.