U.S. markets closed
F S&P 500
5,062.25 -4.75 (-0.09%) F Dow Jones
38,006.00 +13.00 (+0.03%) F Nasdaq
17,520.00 -51.25 (-0.29%) E-mini Russell 2000 Index Futur
1,985.40 -0.20 (-0.01%) Petróleo
81.12 -0.81 (-0.99%) Oro
2,298.60 -4.30 (-0.19%)
Applied Industrial Technologies, Inc. (AIT)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
30 abr 2023 - 30 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 184.16 | 184.16 | 181.63 | 183.25 | 183.25 | 386,400 |
| 29 abr 2024 | 181.89 | 185.05 | 180.76 | 184.73 | 184.73 | 318,700 |
| 26 abr 2024 | 178.93 | 181.01 | 177.77 | 180.89 | 180.89 | 395,500 |
| 25 abr 2024 | 185.00 | 186.00 | 177.68 | 178.94 | 178.94 | 557,300 |
| 24 abr 2024 | 185.87 | 187.67 | 184.65 | 186.09 | 186.09 | 288,800 |
| 23 abr 2024 | 185.06 | 186.82 | 184.93 | 186.31 | 186.31 | 277,400 |
| 22 abr 2024 | 184.51 | 185.18 | 183.36 | 183.60 | 183.60 | 283,300 |
| 19 abr 2024 | 184.15 | 185.82 | 182.04 | 183.45 | 183.45 | 269,500 |
| 18 abr 2024 | 185.36 | 187.17 | 183.72 | 183.99 | 183.99 | 221,600 |
| 17 abr 2024 | 189.20 | 189.91 | 183.96 | 184.40 | 184.40 | 267,800 |
| 16 abr 2024 | 188.15 | 189.07 | 186.27 | 187.88 | 187.88 | 218,900 |
| 15 abr 2024 | 193.08 | 193.08 | 187.84 | 189.24 | 189.24 | 226,000 |
| 12 abr 2024 | 191.19 | 192.07 | 189.52 | 191.09 | 191.09 | 210,600 |
| 11 abr 2024 | 192.22 | 192.86 | 190.22 | 192.73 | 192.73 | 183,600 |
| 10 abr 2024 | 192.49 | 196.15 | 191.79 | 192.32 | 192.32 | 264,000 |
| 09 abr 2024 | 197.23 | 198.67 | 193.40 | 195.75 | 195.75 | 159,700 |
| 08 abr 2024 | 197.69 | 198.56 | 196.50 | 196.83 | 196.83 | 152,100 |
| 05 abr 2024 | 194.56 | 196.98 | 194.33 | 196.12 | 196.12 | 195,000 |
| 04 abr 2024 | 196.78 | 197.94 | 193.75 | 194.26 | 194.26 | 198,100 |
| 03 abr 2024 | 193.30 | 196.92 | 193.30 | 195.25 | 195.25 | 291,700 |
| 02 abr 2024 | 194.34 | 194.47 | 191.60 | 192.39 | 192.39 | 320,600 |
| 01 abr 2024 | 198.20 | 198.78 | 194.17 | 195.38 | 195.38 | 313,800 |
| 28 mar 2024 | 197.88 | 198.33 | 196.67 | 197.55 | 197.55 | 304,300 |
| 27 mar 2024 | 196.76 | 198.08 | 196.67 | 197.88 | 197.88 | 278,500 |
| 26 mar 2024 | 195.01 | 197.14 | 195.01 | 195.52 | 195.52 | 527,100 |
| 25 mar 2024 | 197.20 | 197.96 | 195.09 | 195.09 | 195.09 | 213,500 |
| 22 mar 2024 | 201.76 | 201.76 | 197.00 | 197.19 | 197.19 | 367,700 |
| 21 mar 2024 | 197.82 | 201.29 | 197.74 | 201.01 | 201.01 | 331,200 |
| 20 mar 2024 | 194.61 | 197.36 | 193.73 | 196.80 | 196.80 | 388,300 |
| 19 mar 2024 | 192.97 | 195.03 | 192.05 | 194.69 | 194.69 | 447,600 |
| 18 mar 2024 | 190.21 | 194.37 | 190.21 | 192.69 | 192.69 | 664,300 |
| 15 mar 2024 | 186.32 | 189.64 | 186.03 | 189.48 | 189.48 | 7,231,300 |
| 14 mar 2024 | 186.77 | 187.59 | 185.02 | 187.04 | 187.04 | 327,400 |
| 13 mar 2024 | 185.88 | 186.38 | 184.07 | 185.65 | 185.65 | 280,400 |
| 12 mar 2024 | 183.78 | 185.59 | 182.70 | 185.26 | 185.26 | 283,000 |
| 11 mar 2024 | 184.30 | 184.31 | 180.52 | 182.62 | 182.62 | 225,700 |
| 08 mar 2024 | 185.73 | 188.84 | 184.83 | 185.01 | 185.01 | 397,100 |
| 07 mar 2024 | 184.50 | 186.11 | 183.52 | 185.15 | 185.15 | 289,900 |
| 06 mar 2024 | 183.33 | 185.28 | 182.76 | 183.95 | 183.95 | 275,200 |
| 05 mar 2024 | 185.55 | 186.03 | 180.39 | 182.30 | 182.30 | 492,400 |
| 04 mar 2024 | 183.75 | 190.57 | 183.75 | 186.29 | 186.29 | 613,800 |
| 01 mar 2024 | 190.67 | 194.28 | 190.38 | 192.37 | 192.37 | 251,100 |
| 29 feb 2024 | 191.13 | 191.99 | 189.47 | 189.89 | 189.89 | 229,200 |
| 28 feb 2024 | 187.91 | 191.46 | 187.10 | 190.93 | 190.93 | 159,400 |
| 27 feb 2024 | 188.84 | 189.99 | 187.85 | 188.82 | 188.82 | 155,200 |
| 26 feb 2024 | 187.92 | 188.88 | 186.93 | 187.64 | 187.64 | 133,700 |
| 23 feb 2024 | 188.53 | 189.32 | 187.18 | 188.59 | 188.59 | 110,500 |
| 22 feb 2024 | 187.83 | 188.94 | 186.35 | 187.87 | 187.87 | 167,000 |
| 21 feb 2024 | 186.85 | 187.39 | 184.47 | 186.28 | 186.28 | 164,100 |
| 20 feb 2024 | 186.73 | 187.86 | 186.04 | 186.54 | 186.54 | 288,300 |
| 16 feb 2024 | 188.62 | 190.62 | 187.54 | 189.04 | 189.04 | 204,000 |
| 15 feb 2024 | 187.70 | 189.27 | 185.68 | 188.84 | 188.84 | 202,800 |
| 14 feb 2024 | 183.43 | 186.93 | 182.60 | 186.35 | 186.35 | 229,000 |
| 14 feb 2024 | 0.37 Dividendo | |||||
| 13 feb 2024 | 182.16 | 184.00 | 180.00 | 182.08 | 181.71 | 257,300 |
| 12 feb 2024 | 188.00 | 189.48 | 187.11 | 187.12 | 186.74 | 170,400 |
| 09 feb 2024 | 184.55 | 188.49 | 184.24 | 187.93 | 187.55 | 181,000 |
| 08 feb 2024 | 183.52 | 184.74 | 180.87 | 184.55 | 184.17 | 327,700 |
| 07 feb 2024 | 181.63 | 183.52 | 181.27 | 183.27 | 182.90 | 185,400 |
| 06 feb 2024 | 182.04 | 184.68 | 179.90 | 180.69 | 180.32 | 261,900 |
| 05 feb 2024 | 180.51 | 181.26 | 178.62 | 179.41 | 179.05 | 210,800 |
| 02 feb 2024 | 180.00 | 184.22 | 180.00 | 182.93 | 182.56 | 161,700 |
| 01 feb 2024 | 177.44 | 182.05 | 176.87 | 181.67 | 181.30 | 202,700 |
| 31 ene 2024 | 182.68 | 182.81 | 176.32 | 176.46 | 176.10 | 222,900 |
| 30 ene 2024 | 178.77 | 182.23 | 178.66 | 182.10 | 181.73 | 178,100 |
| 29 ene 2024 | 177.37 | 179.40 | 177.09 | 178.96 | 178.60 | 197,200 |
| 26 ene 2024 | 177.37 | 179.94 | 176.89 | 177.09 | 176.73 | 295,100 |
| 25 ene 2024 | 179.72 | 182.96 | 173.73 | 176.45 | 176.09 | 487,400 |
| 24 ene 2024 | 177.82 | 177.82 | 174.79 | 175.50 | 175.14 | 233,800 |
| 23 ene 2024 | 178.78 | 178.96 | 175.83 | 176.91 | 176.55 | 164,200 |
| 22 ene 2024 | 176.91 | 178.17 | 176.52 | 177.09 | 176.73 | 216,000 |
| 19 ene 2024 | 173.12 | 175.33 | 170.94 | 175.00 | 174.64 | 221,000 |
| 18 ene 2024 | 168.64 | 172.89 | 168.64 | 172.67 | 172.32 | 201,800 |
| 17 ene 2024 | 166.37 | 168.11 | 166.37 | 167.33 | 166.99 | 127,000 |
| 16 ene 2024 | 168.66 | 168.92 | 167.35 | 168.12 | 167.78 | 124,000 |
| 12 ene 2024 | 170.50 | 170.50 | 167.70 | 169.29 | 168.95 | 116,600 |
| 11 ene 2024 | 166.57 | 168.87 | 165.39 | 168.62 | 168.28 | 156,700 |
| 10 ene 2024 | 165.77 | 167.00 | 165.55 | 166.89 | 166.55 | 103,600 |
| 09 ene 2024 | 165.08 | 165.99 | 163.50 | 165.96 | 165.62 | 143,400 |
| 08 ene 2024 | 165.23 | 167.46 | 164.45 | 167.24 | 166.90 | 118,800 |
| 05 ene 2024 | 165.73 | 167.30 | 164.47 | 164.89 | 164.55 | 151,200 |
| 04 ene 2024 | 167.77 | 167.94 | 166.07 | 166.60 | 166.26 | 132,800 |
| 03 ene 2024 | 169.50 | 169.50 | 166.00 | 166.64 | 166.30 | 174,800 |
| 02 ene 2024 | 171.05 | 172.80 | 169.37 | 170.36 | 170.01 | 128,900 |
| 29 dic 2023 | 173.55 | 174.27 | 172.53 | 172.69 | 172.34 | 132,300 |
| 28 dic 2023 | 173.05 | 174.70 | 172.70 | 174.16 | 173.81 | 145,700 |
| 27 dic 2023 | 174.91 | 176.44 | 173.79 | 174.37 | 174.02 | 203,200 |
| 26 dic 2023 | 174.26 | 175.30 | 173.82 | 174.69 | 174.34 | 103,800 |
| 22 dic 2023 | 172.44 | 174.46 | 172.14 | 173.44 | 173.09 | 196,000 |
| 21 dic 2023 | 172.84 | 173.67 | 170.91 | 171.97 | 171.62 | 229,800 |
| 20 dic 2023 | 174.22 | 175.49 | 170.84 | 171.09 | 170.74 | 241,600 |
| 19 dic 2023 | 173.83 | 175.68 | 173.09 | 173.77 | 173.42 | 177,000 |
| 18 dic 2023 | 173.83 | 175.02 | 172.30 | 173.46 | 173.11 | 192,400 |
| 15 dic 2023 | 174.73 | 175.00 | 170.72 | 172.88 | 172.53 | 431,800 |
| 14 dic 2023 | 174.48 | 175.20 | 172.30 | 173.84 | 173.49 | 237,700 |
| 13 dic 2023 | 167.74 | 170.81 | 166.04 | 169.72 | 169.38 | 198,400 |
| 12 dic 2023 | 166.57 | 168.54 | 165.37 | 167.54 | 167.20 | 149,100 |
| 11 dic 2023 | 165.00 | 167.15 | 165.00 | 166.47 | 166.13 | 152,000 |
| 08 dic 2023 | 164.68 | 165.92 | 163.72 | 165.18 | 164.84 | 107,500 |
| 07 dic 2023 | 163.70 | 164.53 | 162.19 | 164.18 | 163.85 | 143,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.