La bourse est fermée

Applied Industrial Technologies, Inc. (AIT)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
190,27+3,94 (+2,11 %)
À partir de 12:29PM EDT. Marché ouvert.
Durée:
05 juin 2023 - 05 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
05 juin 2024188,16190,42187,68190,27190,2746 452
04 juin 2024186,55186,85183,66186,33186,33301 100
03 juin 2024193,97194,16185,60187,04187,04264 600
31 mai 2024191,95193,62189,23193,00193,00339 700
30 mai 2024190,89193,00190,46191,49191,49165 100
29 mai 2024193,04193,82189,95190,47190,47164 900
28 mai 2024198,32198,45193,53195,86195,86236 100
24 mai 2024196,57196,57194,03195,72195,72289 900
23 mai 2024199,92199,92194,22195,56195,56396 200
22 mai 2024200,00201,08197,87199,07199,07165 400
21 mai 2024200,18201,09198,50201,08201,08302 000
20 mai 2024197,00201,66196,71200,99200,99200 500
17 mai 2024197,32197,63195,17196,99196,99149 200
16 mai 2024199,00200,00196,37196,86196,86170 400
15 mai 2024196,92199,86196,60199,78199,78157 000
14 mai 2024196,47196,47194,40195,72195,72122 400
14 mai 20240.37 Dividende
13 mai 2024198,61198,67194,92195,11194,74132 900
10 mai 2024197,69198,10196,10197,33196,96146 300
09 mai 2024194,59196,68193,94196,52196,15153 700
08 mai 2024192,76194,33191,80193,87193,50348 800
07 mai 2024190,20194,43190,20193,82193,45336 700
06 mai 2024187,89190,49187,89189,64189,28443 900
03 mai 2024187,28187,98184,78185,98185,63233 900
02 mai 2024182,42184,89180,94184,63184,28290 100
01 mai 2024183,54183,91180,35180,63180,29325 000
30 avr. 2024184,16184,16181,63183,25182,90386 400
29 avr. 2024181,89185,05180,76184,73184,38318 700
26 avr. 2024178,93181,01177,77180,89180,55448 100
25 avr. 2024185,00186,00177,68178,94178,60557 300
24 avr. 2024185,87187,67184,65186,09185,74288 800
23 avr. 2024185,06186,82184,93186,31185,96277 400
22 avr. 2024184,51185,18183,36183,60183,25283 300
19 avr. 2024184,15185,82182,04183,45183,10269 500
18 avr. 2024185,36187,17183,72183,99183,64221 600
17 avr. 2024189,20189,91183,96184,40184,05267 800
16 avr. 2024188,15189,07186,27187,88187,52218 900
15 avr. 2024193,08193,08187,84189,24188,88226 000
12 avr. 2024191,19192,07189,52191,09190,73210 600
11 avr. 2024192,22192,86190,22192,73192,36183 600
10 avr. 2024192,49196,15191,79192,32191,96264 000
09 avr. 2024197,23198,67193,40195,75195,38159 700
08 avr. 2024197,69198,56196,50196,83196,46152 100
05 avr. 2024194,56196,98194,33196,12195,75195 000
04 avr. 2024196,78197,94193,75194,26193,89198 100
03 avr. 2024193,30196,92193,30195,25194,88291 700
02 avr. 2024194,34194,47191,60192,39192,03320 600
01 avr. 2024198,20198,78194,17195,38195,01313 800
28 mars 2024197,88198,33196,67197,55197,18304 300
27 mars 2024196,76198,08196,67197,88197,50278 500
26 mars 2024195,01197,14195,01195,52195,15527 100
25 mars 2024197,20197,96195,09195,09194,72213 500
22 mars 2024201,76201,76197,00197,19196,82367 700
21 mars 2024197,82201,29197,74201,01200,63331 200
20 mars 2024194,61197,36193,73196,80196,43388 300
19 mars 2024192,97195,03192,05194,69194,32447 600
18 mars 2024190,21194,37190,21192,69192,32664 300
15 mars 2024186,32189,64186,03189,48189,127 231 300
14 mars 2024186,77187,59185,02187,04186,69327 400
13 mars 2024185,88186,38184,07185,65185,30280 400
12 mars 2024183,78185,59182,70185,26184,91283 000
11 mars 2024184,30184,31180,52182,62182,27225 700
08 mars 2024185,73188,84184,83185,01184,66397 100
07 mars 2024184,50186,11183,52185,15184,80289 900
06 mars 2024183,33185,28182,76183,95183,60275 200
05 mars 2024185,55186,03180,39182,30181,95492 400
04 mars 2024183,75190,57183,75186,29185,94613 800
01 mars 2024190,67194,28190,38192,37192,01251 100
29 févr. 2024191,13191,99189,47189,89189,53229 200
28 févr. 2024187,91191,46187,10190,93190,57159 400
27 févr. 2024188,84189,99187,85188,82188,46155 200
26 févr. 2024187,92188,88186,93187,64187,28133 700
23 févr. 2024188,53189,32187,18188,59188,23110 500
22 févr. 2024187,83188,94186,35187,87187,51167 000
21 févr. 2024186,85187,39184,47186,28185,93164 100
20 févr. 2024186,73187,86186,04186,54186,19288 300
16 févr. 2024188,62190,62187,54189,04188,68204 000
15 févr. 2024187,70189,27185,68188,84188,48202 800
14 févr. 2024183,43186,93182,60186,35186,00229 000
14 févr. 20240.37 Dividende
13 févr. 2024182,16184,00180,00182,08181,37257 300
12 févr. 2024188,00189,48187,11187,12186,39170 400
09 févr. 2024184,55188,49184,24187,93187,19181 000
08 févr. 2024183,52184,74180,87184,55183,83327 700
07 févr. 2024181,63183,52181,27183,27182,55185 400
06 févr. 2024182,04184,68179,90180,69179,98261 900
05 févr. 2024180,51181,26178,62179,41178,71210 800
02 févr. 2024180,00184,22180,00182,93182,21161 700
01 févr. 2024177,44182,05176,87181,67180,96202 700
31 janv. 2024182,68182,81176,32176,46175,77222 900
30 janv. 2024178,77182,23178,66182,10181,39178 100
29 janv. 2024177,37179,40177,09178,96178,26197 200
26 janv. 2024177,37179,94176,89177,09176,39295 100
25 janv. 2024179,72182,96173,73176,45175,76487 400
24 janv. 2024177,82177,82174,79175,50174,81233 800
23 janv. 2024178,78178,96175,83176,91176,22164 200
22 janv. 2024176,91178,17176,52177,09176,39216 000
19 janv. 2024173,12175,33170,94175,00174,31221 000
18 janv. 2024168,64172,89168,64172,67171,99201 800
17 janv. 2024166,37168,11166,37167,33166,67127 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...