Applied Industrial Technologies (AIT) — Historique des cours
Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 319.54 | 323.01 | 315.77 | 319.45 | +0.11% | 230,549 |
| 2026-09-01 | 322.37 | 324.00 | 317.88 | 319.11 | -1.50% | 341,591 |
| 2026-08-31 | 322.48 | 324.76 | 318.67 | 323.98 | +0.55% | 370,003 |
| 2026-08-28 | 340.68 | 340.96 | 318.27 | 322.22 | -4.78% | 511,027 |
| 2026-08-27 | 340.00 | 340.78 | 336.28 | 338.39 | -1.18% | 208,335 |
| 2026-08-26 | 337.96 | 343.70 | 336.70 | 342.44 | +2.03% | 204,590 |
| 2026-08-25 | 342.69 | 343.34 | 335.19 | 335.64 | -0.92% | 201,624 |
| 2026-08-24 | 341.61 | 344.50 | 336.42 | 338.75 | -0.84% | 195,427 |
| 2026-08-21 | 342.96 | 342.96 | 339.26 | 341.62 | +0.38% | 211,748 |
| 2026-08-20 | 343.82 | 345.38 | 337.80 | 340.34 | -1.69% | 222,574 |
| 2026-08-19 | 356.59 | 356.59 | 346.10 | 346.19 | -2.30% | 345,533 |
| 2026-08-18 | 357.97 | 357.97 | 352.69 | 354.35 | -1.23% | 296,518 |
| 2026-08-17 | 358.33 | 361.38 | 355.79 | 358.78 | -0.88% | 327,219 |
| 2026-08-14 | 359.85 | 365.27 | 356.95 | 361.95 | +1.21% | 391,901 |
| 2026-08-13 | 365.95 | 374.80 | 350.86 | 357.62 | +1.51% | 479,558 |
| 2026-08-12 | 354.20 | 356.15 | 349.62 | 352.29 | -0.02% | 336,774 |
| 2026-08-11 | 359.97 | 363.59 | 352.34 | 352.35 | -1.52% | 251,540 |
| 2026-08-10 | 360.25 | 361.72 | 357.73 | 357.80 | -0.58% | 204,961 |
| 2026-08-07 | 359.36 | 361.12 | 356.28 | 359.90 | +0.28% | 129,455 |
| 2026-08-06 | 360.00 | 361.93 | 356.79 | 358.91 | +0.21% | 135,952 |
| 2026-08-05 | 358.87 | 362.93 | 356.31 | 358.14 | +0.35% | 297,370 |
| 2026-08-04 | 351.82 | 359.05 | 347.21 | 356.89 | +1.42% | 282,998 |
| 2026-08-03 | 345.36 | 351.96 | 345.36 | 351.90 | +1.94% | 164,909 |
| 2026-07-31 | 345.82 | 346.63 | 337.48 | 345.21 | +1.58% | 212,457 |
| 2026-07-30 | 341.06 | 341.19 | 331.42 | 339.85 | +1.64% | 259,674 |
| 2026-07-29 | 344.88 | 344.88 | 331.92 | 334.36 | -3.93% | 245,554 |
| 2026-07-28 | 350.22 | 352.76 | 345.51 | 348.04 | -0.36% | 296,041 |
| 2026-07-27 | 347.88 | 349.89 | 344.43 | 349.31 | +0.65% | 231,634 |
| 2026-07-24 | 343.47 | 348.09 | 339.77 | 347.06 | +0.87% | 225,505 |
| 2026-07-23 | 340.15 | 346.65 | 340.15 | 344.08 | +0.77% | 252,511 |
| 2026-07-22 | 340.90 | 345.38 | 338.53 | 341.44 | +0.09% | 213,045 |
| 2026-07-21 | 340.06 | 342.23 | 333.20 | 341.13 | +1.54% | 235,159 |
| 2026-07-20 | 339.15 | 339.64 | 333.45 | 335.94 | -0.14% | 281,145 |
| 2026-07-17 | 325.75 | 336.80 | 325.75 | 336.41 | +1.29% | 671,603 |
| 2026-07-16 | 330.21 | 333.34 | 325.88 | 332.13 | +1.37% | 288,725 |
| 2026-07-15 | 324.84 | 327.91 | 321.76 | 327.65 | +0.05% | 308,485 |
| 2026-07-14 | 333.41 | 335.78 | 327.20 | 327.49 | -0.56% | 274,122 |
| 2026-07-13 | 328.93 | 335.19 | 326.38 | 329.35 | -0.54% | 272,090 |
| 2026-07-10 | 322.40 | 332.37 | 322.40 | 331.15 | +2.69% | 281,663 |
| 2026-07-09 | 318.56 | 324.07 | 317.18 | 322.49 | +2.09% | 251,001 |
| 2026-07-08 | 312.68 | 316.79 | 310.04 | 315.88 | +0.17% | 207,332 |
| 2026-07-07 | 325.70 | 326.81 | 314.30 | 315.33 | -4.02% | 432,447 |
| 2026-07-06 | 330.85 | 331.70 | 327.11 | 328.53 | -0.70% | 256,572 |
| 2026-07-02 | 333.94 | 334.36 | 327.39 | 330.85 | -0.37% | 313,850 |
| 2026-07-01 | 340.24 | 340.24 | 331.93 | 332.08 | -1.80% | 198,536 |
| 2026-06-30 | 336.06 | 340.37 | 334.00 | 338.15 | +1.19% | 236,131 |
| 2026-06-29 | 334.33 | 339.23 | 333.21 | 334.16 | -0.87% | 357,649 |
| 2026-06-26 | 343.64 | 343.64 | 333.73 | 337.08 | -1.88% | 467,422 |
| 2026-06-25 | 335.97 | 345.48 | 335.97 | 343.54 | +2.92% | 294,354 |
| 2026-06-24 | 331.97 | 338.26 | 330.10 | 333.78 | +0.87% | 304,519 |
| 2026-06-23 | 333.40 | 335.59 | 329.01 | 330.90 | -2.12% | 250,205 |
| 2026-06-22 | 336.93 | 339.99 | 335.26 | 338.07 | +0.03% | 274,112 |
| 2026-06-18 | 333.38 | 340.37 | 333.38 | 337.96 | +2.45% | 485,794 |
| 2026-06-17 | 324.43 | 335.96 | 324.00 | 329.89 | +1.70% | 492,792 |
| 2026-06-16 | 319.42 | 327.00 | 318.82 | 324.38 | +2.59% | 426,614 |
| 2026-06-15 | 323.01 | 323.03 | 316.05 | 316.18 | -1.23% | 491,716 |
| 2026-06-12 | 324.35 | 324.83 | 316.76 | 320.11 | +0.38% | 310,427 |
| 2026-06-11 | 317.22 | 321.57 | 314.94 | 318.89 | +1.53% | 216,173 |
| 2026-06-10 | 323.13 | 326.41 | 313.84 | 314.08 | -2.70% | 204,462 |
| 2026-06-09 | 318.34 | 324.34 | 316.12 | 322.81 | +2.67% | 225,951 |
| 2026-06-08 | 318.95 | 318.95 | 312.95 | 314.42 | -0.28% | 221,488 |
| 2026-06-05 | 315.86 | 316.33 | 311.79 | 315.29 | +0.52% | 200,132 |
| 2026-06-04 | 315.94 | 315.94 | 311.27 | 313.67 | +0.09% | 206,964 |
| 2026-06-03 | 308.79 | 314.47 | 307.98 | 313.39 | +1.65% | 179,383 |
| 2026-06-02 | 302.40 | 308.58 | 301.91 | 308.31 | +2.44% | 144,916 |
| 2026-06-01 | 299.90 | 302.59 | 296.37 | 300.98 | -0.93% | 193,851 |
| 2026-05-29 | 307.14 | 308.63 | 303.76 | 303.81 | -1.53% | 282,201 |
| 2026-05-28 | 310.37 | 310.37 | 304.18 | 308.53 | -1.32% | 132,520 |
| 2026-05-27 | 312.63 | 314.97 | 308.95 | 312.65 | +0.42% | 281,119 |
| 2026-05-26 | 309.07 | 312.44 | 307.63 | 311.33 | +1.38% | 175,316 |
| 2026-05-22 | 307.17 | 309.39 | 303.69 | 307.10 | +0.47% | 179,983 |
| 2026-05-21 | 305.01 | 307.09 | 299.36 | 305.66 | -0.19% | 172,780 |
| 2026-05-20 | 304.08 | 307.82 | 299.69 | 306.25 | +1.19% | 177,976 |
| 2026-05-19 | 302.92 | 303.27 | 295.83 | 302.64 | -0.85% | 245,449 |
| 2026-05-18 | 307.37 | 310.15 | 304.56 | 305.22 | -0.63% | 182,674 |
| 2026-05-15 | 313.36 | 313.52 | 305.50 | 307.17 | -2.71% | 186,131 |
| 2026-05-14 | 313.89 | 316.94 | 311.25 | 315.72 | +1.56% | 179,194 |
| 2026-05-13 | 313.77 | 314.35 | 307.36 | 310.87 | -0.90% | 210,897 |
| 2026-05-12 | 311.58 | 314.55 | 308.01 | 313.70 | +1.01% | 353,511 |
| 2026-05-11 | 309.31 | 311.82 | 307.43 | 310.55 | +0.54% | 167,041 |
| 2026-05-08 | 311.13 | 311.65 | 307.62 | 308.87 | -0.48% | 147,139 |
| 2026-05-07 | 315.50 | 317.10 | 308.57 | 310.37 | -1.59% | 221,392 |
| 2026-05-06 | 309.78 | 316.46 | 307.82 | 315.39 | +3.24% | 455,431 |
| 2026-05-05 | 305.34 | 308.06 | 303.75 | 305.48 | +0.49% | 161,225 |
| 2026-05-04 | 299.41 | 306.35 | 299.41 | 303.99 | +0.33% | 352,831 |
| 2026-05-01 | 306.87 | 306.87 | 300.04 | 302.99 | -0.90% | 212,806 |
| 2026-04-30 | 297.01 | 306.65 | 295.09 | 305.75 | +3.10% | 347,544 |
| 2026-04-29 | 302.38 | 305.62 | 295.91 | 296.57 | -1.55% | 448,487 |
| 2026-04-28 | 299.61 | 309.67 | 296.31 | 301.24 | +1.05% | 591,872 |
| 2026-04-27 | 294.40 | 300.42 | 291.56 | 298.10 | +1.62% | 382,015 |
| 2026-04-24 | 293.25 | 295.24 | 291.96 | 293.35 | -0.36% | 212,539 |
| 2026-04-23 | 292.29 | 296.13 | 290.00 | 294.40 | +1.58% | 184,255 |
| 2026-04-22 | 295.35 | 295.97 | 287.80 | 289.82 | -1.28% | 176,993 |
| 2026-04-21 | 294.62 | 297.28 | 291.63 | 293.59 | -0.11% | 174,533 |
| 2026-04-20 | 292.18 | 294.14 | 290.22 | 293.92 | +0.99% | 222,618 |
| 2026-04-17 | 288.05 | 294.76 | 287.09 | 291.03 | +2.33% | 336,027 |
| 2026-04-16 | 284.30 | 288.36 | 283.45 | 284.39 | -0.06% | 205,446 |
| 2026-04-15 | 290.69 | 291.82 | 284.17 | 284.56 | -2.55% | 281,649 |
| 2026-04-14 | 293.11 | 294.81 | 290.77 | 292.01 | -0.43% | 197,882 |
| 2026-04-13 | 287.27 | 294.35 | 286.67 | 293.26 | +1.47% | 359,765 |
| 2026-04-10 | 286.93 | 290.61 | 285.59 | 289.01 | +0.91% | 256,662 |
| 2026-04-09 | 279.84 | 288.00 | 276.24 | 286.41 | +2.02% | 348,727 |
| 2026-04-08 | 282.07 | 287.56 | 279.54 | 280.74 | +3.01% | 492,597 |
| 2026-04-07 | 268.42 | 273.89 | 266.60 | 272.54 | +1.11% | 245,489 |
| 2026-04-06 | 266.48 | 269.66 | 263.28 | 269.55 | +0.91% | 130,861 |
| 2026-04-02 | 264.70 | 273.25 | 262.17 | 267.12 | -0.83% | 195,625 |
| 2026-04-01 | 267.43 | 271.03 | 266.35 | 269.36 | +1.52% | 274,900 |
| 2026-03-31 | 262.19 | 268.36 | 260.13 | 265.32 | +2.83% | 244,378 |
| 2026-03-30 | 262.56 | 264.15 | 256.25 | 258.01 | -1.02% | 227,228 |
| 2026-03-27 | 263.00 | 263.00 | 255.10 | 260.67 | +0.06% | 246,883 |
| 2026-03-26 | 266.17 | 266.25 | 259.19 | 260.51 | -2.06% | 277,952 |
| 2026-03-25 | 267.38 | 269.30 | 262.35 | 266.00 | +0.70% | 317,410 |
| 2026-03-24 | 260.37 | 269.14 | 258.21 | 264.14 | +0.73% | 413,448 |
| 2026-03-23 | 261.00 | 268.79 | 257.95 | 262.23 | +3.33% | 495,547 |
| 2026-03-20 | 256.07 | 257.38 | 250.90 | 253.77 | -1.10% | 1,096,723 |
| 2026-03-19 | 256.26 | 258.39 | 251.97 | 256.58 | -0.75% | 402,767 |
| 2026-03-18 | 260.30 | 264.96 | 258.50 | 258.51 | -1.09% | 342,820 |
| 2026-03-17 | 259.41 | 263.03 | 255.91 | 261.37 | +1.77% | 366,918 |
| 2026-03-16 | 257.74 | 258.83 | 254.65 | 256.83 | +0.46% | 288,339 |
| 2026-03-13 | 262.23 | 263.50 | 251.40 | 255.65 | -1.63% | 309,667 |
| 2026-03-12 | 269.68 | 275.18 | 259.77 | 259.88 | -3.79% | 375,854 |
| 2026-03-11 | 262.92 | 270.24 | 262.38 | 270.13 | +2.20% | 367,153 |
| 2026-03-10 | 267.29 | 270.97 | 264.04 | 264.31 | -1.22% | 265,364 |
| 2026-03-09 | 264.15 | 268.41 | 259.44 | 267.57 | -0.08% | 244,538 |
| 2026-03-06 | 270.29 | 271.88 | 265.73 | 267.78 | -2.61% | 308,958 |
| 2026-03-05 | 277.22 | 281.06 | 273.97 | 274.97 | -1.76% | 257,344 |
| 2026-03-04 | 278.43 | 280.81 | 276.32 | 279.91 | +0.80% | 242,672 |
| 2026-03-03 | 276.89 | 279.52 | 272.60 | 277.70 | -2.06% | 241,314 |
| 2026-03-02 | 279.42 | 284.49 | 276.82 | 283.54 | +0.34% | 167,978 |
| 2026-02-27 | 280.28 | 283.35 | 277.23 | 282.58 | -0.32% | 208,799 |
| 2026-02-26 | 286.38 | 288.74 | 279.63 | 283.50 | +0.98% | 229,204 |
| 2026-02-25 | 280.98 | 284.31 | 278.01 | 280.76 | -0.53% | 197,011 |
| 2026-02-24 | 280.32 | 283.17 | 278.85 | 282.27 | +1.27% | 210,862 |
| 2026-02-23 | 279.67 | 280.49 | 271.96 | 278.74 | -1.15% | 347,704 |
| 2026-02-20 | 280.01 | 285.51 | 277.95 | 281.97 | +0.30% | 251,868 |
| 2026-02-19 | 277.53 | 281.94 | 277.53 | 281.13 | +0.67% | 200,159 |
| 2026-02-18 | 277.91 | 281.39 | 275.96 | 279.27 | +0.34% | 214,200 |
| 2026-02-17 | 279.91 | 281.42 | 277.26 | 278.31 | -0.55% | 231,436 |
| 2026-02-13 | 279.03 | 283.11 | 278.57 | 279.84 | +0.29% | 205,393 |
| 2026-02-12 | 292.91 | 296.69 | 278.62 | 279.03 | -3.89% | 492,801 |
| 2026-02-11 | 285.60 | 291.97 | 283.53 | 290.31 | +2.32% | 508,678 |
| 2026-02-10 | 281.12 | 286.11 | 281.12 | 283.73 | +0.45% | 419,900 |
| 2026-02-09 | 290.97 | 293.48 | 282.00 | 282.45 | -3.18% | 583,497 |
| 2026-02-06 | 290.69 | 295.26 | 289.45 | 291.74 | +1.64% | 409,728 |
| 2026-02-05 | 287.87 | 290.25 | 283.02 | 287.03 | -1.00% | 528,011 |
| 2026-02-04 | 275.00 | 290.09 | 275.00 | 289.94 | +6.12% | 786,049 |
| 2026-02-03 | 266.55 | 275.63 | 266.55 | 273.22 | +1.19% | 305,326 |
| 2026-02-02 | 257.97 | 270.28 | 257.97 | 270.02 | +3.69% | 280,208 |
| 2026-01-30 | 259.00 | 262.52 | 255.01 | 260.41 | +0.35% | 451,108 |
| 2026-01-29 | 258.65 | 265.19 | 258.58 | 259.51 | +1.27% | 505,757 |
| 2026-01-28 | 259.74 | 262.69 | 255.33 | 256.26 | -2.32% | 500,024 |
| 2026-01-27 | 268.33 | 271.73 | 256.51 | 262.34 | -6.82% | 694,518 |
| 2026-01-26 | 281.67 | 283.45 | 278.98 | 281.54 | +0.50% | 634,678 |
| 2026-01-23 | 282.03 | 282.89 | 276.98 | 280.14 | -0.78% | 259,999 |
| 2026-01-22 | 285.90 | 286.66 | 281.88 | 282.33 | -0.59% | 599,978 |
| 2026-01-21 | 279.40 | 286.19 | 277.62 | 284.00 | +2.36% | 226,201 |
| 2026-01-20 | 276.81 | 279.21 | 275.51 | 277.44 | -1.34% | 182,350 |
| 2026-01-16 | 282.17 | 284.76 | 280.64 | 281.21 | -0.45% | 457,184 |
| 2026-01-15 | 276.89 | 283.73 | 276.89 | 282.47 | +1.75% | 258,410 |
| 2026-01-14 | 278.56 | 281.63 | 275.20 | 277.62 | -0.41% | 368,219 |
| 2026-01-13 | 275.00 | 278.90 | 273.47 | 278.77 | +1.85% | 275,958 |
| 2026-01-12 | 270.24 | 274.30 | 270.24 | 273.70 | +0.53% | 247,833 |
| 2026-01-09 | 266.60 | 273.00 | 264.83 | 272.25 | +2.88% | 258,619 |
| 2026-01-08 | 259.35 | 265.48 | 259.35 | 264.62 | +1.46% | 234,539 |
| 2026-01-07 | 265.05 | 265.46 | 257.35 | 260.80 | -1.73% | 219,638 |
| 2026-01-06 | 261.62 | 266.88 | 256.46 | 265.39 | +0.85% | 350,212 |
| 2026-01-05 | 259.00 | 267.99 | 259.00 | 263.15 | +1.36% | 295,933 |
| 2026-01-02 | 258.87 | 261.21 | 255.25 | 259.63 | +1.11% | 177,461 |
| 2025-12-31 | 260.25 | 261.40 | 256.58 | 256.77 | -1.68% | 157,668 |
| 2025-12-30 | 262.45 | 263.70 | 260.99 | 261.16 | -0.85% | 157,896 |
| 2025-12-29 | 264.66 | 265.56 | 261.84 | 263.40 | -0.52% | 190,791 |
| 2025-12-26 | 264.76 | 265.56 | 262.04 | 264.78 | +0.17% | 110,335 |
| 2025-12-24 | 264.21 | 265.32 | 263.13 | 264.33 | +0.28% | 93,506 |
| 2025-12-23 | 263.93 | 264.92 | 262.24 | 263.58 | +0.04% | 150,797 |
| 2025-12-22 | 262.99 | 265.13 | 260.68 | 263.48 | +0.41% | 289,672 |
| 2025-12-19 | 259.90 | 264.42 | 259.74 | 262.41 | +1.13% | 1,194,566 |
| 2025-12-18 | 258.93 | 260.33 | 256.23 | 259.48 | +1.07% | 350,493 |
| 2025-12-17 | 257.75 | 260.19 | 255.03 | 256.73 | -0.67% | 279,808 |
| 2025-12-16 | 260.59 | 261.09 | 256.17 | 258.47 | -0.52% | 367,047 |
| 2025-12-15 | 263.27 | 263.44 | 257.39 | 259.81 | -0.74% | 361,365 |
| 2025-12-12 | 264.87 | 264.87 | 259.55 | 261.74 | -0.42% | 263,639 |
| 2025-12-11 | 265.97 | 268.26 | 261.91 | 262.84 | -0.56% | 359,044 |
| 2025-12-10 | 255.32 | 266.28 | 255.17 | 264.32 | +2.73% | 286,693 |
| 2025-12-09 | 254.25 | 260.57 | 253.69 | 257.30 | +0.02% | 324,162 |
| 2025-12-08 | 258.07 | 259.70 | 255.12 | 257.25 | -0.26% | 302,063 |
| 2025-12-05 | 258.85 | 259.70 | 255.88 | 257.91 | -0.36% | 221,850 |
| 2025-12-04 | 260.67 | 262.92 | 258.65 | 258.83 | -0.79% | 261,024 |
| 2025-12-03 | 257.71 | 260.95 | 256.23 | 260.88 | +1.38% | 265,036 |
| 2025-12-02 | 257.61 | 259.72 | 254.70 | 257.32 | +0.34% | 185,546 |
| 2025-12-01 | 256.62 | 260.17 | 255.77 | 256.44 | -0.92% | 230,538 |
| 2025-11-28 | 258.44 | 259.56 | 256.68 | 258.82 | +0.58% | 131,765 |
| 2025-11-26 | 255.22 | 259.33 | 255.22 | 257.32 | +0.60% | 241,191 |
| 2025-11-25 | 250.55 | 256.35 | 249.39 | 255.78 | +2.70% | 282,605 |
| 2025-11-24 | 248.27 | 252.61 | 244.23 | 249.05 | +0.05% | 284,211 |
| 2025-11-21 | 243.52 | 252.38 | 243.02 | 248.92 | +2.64% | 308,763 |
| 2025-11-20 | 248.08 | 253.63 | 242.48 | 242.52 | -0.52% | 284,603 |
| 2025-11-19 | 243.00 | 245.73 | 241.58 | 243.79 | +0.49% | 277,052 |
| 2025-11-18 | 239.33 | 243.47 | 239.04 | 242.61 | +0.82% | 251,005 |
| 2025-11-17 | 249.02 | 249.72 | 238.72 | 240.63 | -3.35% | 221,937 |
| 2025-11-14 | 247.50 | 250.56 | 245.39 | 248.96 | -0.77% | 229,011 |
| 2025-11-13 | 255.34 | 258.57 | 250.03 | 250.89 | -2.10% | 237,642 |
| 2025-11-12 | 256.64 | 260.51 | 255.85 | 256.26 | +0.29% | 259,083 |
| 2025-11-11 | 259.68 | 259.68 | 255.13 | 255.53 | -1.62% | 193,558 |
| 2025-11-10 | 259.74 | 262.93 | 258.20 | 259.74 | +0.32% | 214,720 |
| 2025-11-07 | 257.71 | 260.83 | 255.35 | 258.92 | -0.28% | 221,799 |
| 2025-11-06 | 260.00 | 262.70 | 256.69 | 259.66 | +0.68% | 290,126 |
| 2025-11-05 | 255.66 | 260.11 | 253.00 | 257.90 | +0.56% | 361,743 |
| 2025-11-04 | 251.71 | 256.68 | 250.88 | 256.47 | +1.24% | 287,343 |
| 2025-11-03 | 256.21 | 257.50 | 251.29 | 253.33 | -1.46% | 244,009 |
| 2025-10-31 | 255.95 | 257.92 | 253.38 | 257.09 | +0.46% | 301,116 |
| 2025-10-30 | 253.70 | 262.71 | 250.65 | 255.91 | +0.71% | 332,419 |
| 2025-10-29 | 256.06 | 260.42 | 250.30 | 254.10 | -1.52% | 370,098 |
| 2025-10-28 | 251.97 | 266.44 | 247.50 | 258.03 | -0.76% | 341,832 |
| 2025-10-27 | 262.73 | 263.20 | 258.93 | 260.00 | -0.11% | 237,417 |
| 2025-10-24 | 261.74 | 263.30 | 259.83 | 260.29 | +0.11% | 256,642 |
| 2025-10-23 | 256.52 | 261.19 | 254.82 | 260.00 | +2.56% | 418,373 |
| 2025-10-22 | 259.15 | 260.00 | 253.42 | 253.50 | -2.04% | 198,856 |
| 2025-10-21 | 248.59 | 259.95 | 248.59 | 258.78 | +3.69% | 394,228 |
| 2025-10-20 | 250.10 | 251.69 | 247.71 | 249.57 | +0.67% | 179,812 |
| 2025-10-17 | 245.34 | 248.44 | 239.55 | 247.92 | +1.26% | 662,384 |
| 2025-10-16 | 249.12 | 249.65 | 242.79 | 244.84 | -1.26% | 288,227 |
| 2025-10-15 | 252.05 | 255.30 | 245.53 | 247.97 | -1.97% | 309,211 |
| 2025-10-14 | 244.44 | 256.36 | 238.34 | 252.95 | +2.52% | 220,354 |
| 2025-10-13 | 248.14 | 250.66 | 246.74 | 246.74 | +0.28% | 148,226 |
| 2025-10-10 | 250.97 | 252.72 | 244.99 | 246.04 | -1.99% | 234,857 |
| 2025-10-09 | 255.96 | 256.40 | 248.84 | 251.03 | -1.63% | 388,952 |
| 2025-10-08 | 253.55 | 256.18 | 252.31 | 255.19 | +0.97% | 278,128 |
| 2025-10-07 | 260.49 | 261.25 | 252.59 | 252.74 | -2.43% | 228,773 |
| 2025-10-06 | 260.81 | 263.94 | 256.97 | 259.04 | +0.24% | 188,282 |
| 2025-10-03 | 260.38 | 260.70 | 257.55 | 258.41 | -0.29% | 222,467 |
| 2025-10-02 | 258.37 | 260.61 | 256.81 | 259.16 | +0.46% | 231,960 |
| 2025-10-01 | 259.24 | 261.46 | 257.28 | 257.98 | -1.18% | 156,570 |
| 2025-09-30 | 258.04 | 261.54 | 256.50 | 261.05 | +1.01% | 226,336 |
| 2025-09-29 | 262.46 | 262.46 | 256.88 | 258.44 | -1.14% | 194,360 |
| 2025-09-26 | 260.57 | 263.42 | 259.83 | 261.43 | +0.90% | 115,139 |
| 2025-09-25 | 257.50 | 259.88 | 256.83 | 259.10 | -0.10% | 194,171 |
| 2025-09-24 | 264.34 | 267.33 | 258.52 | 259.37 | -2.09% | 217,322 |
| 2025-09-23 | 266.34 | 270.71 | 264.69 | 264.90 | -0.22% | 184,993 |
| 2025-09-22 | 260.30 | 266.49 | 259.99 | 265.48 | +1.93% | 184,575 |
| 2025-09-19 | 262.83 | 263.13 | 257.51 | 260.45 | -0.88% | 588,785 |
| 2025-09-18 | 261.63 | 263.94 | 259.19 | 262.77 | +1.26% | 174,628 |
| 2025-09-17 | 262.51 | 266.60 | 258.00 | 259.50 | -1.17% | 230,182 |
| 2025-09-16 | 264.46 | 265.68 | 258.28 | 262.58 | -0.10% | 229,326 |
| 2025-09-15 | 263.59 | 266.13 | 261.85 | 262.83 | -0.14% | 174,640 |
| 2025-09-12 | 269.22 | 269.75 | 262.77 | 263.19 | -2.41% | 166,022 |
| 2025-09-11 | 265.18 | 270.07 | 263.96 | 269.68 | +2.36% | 256,346 |
| 2025-09-10 | 261.19 | 267.41 | 261.15 | 263.45 | +0.70% | 166,707 |
| 2025-09-09 | 264.60 | 265.27 | 259.18 | 261.61 | -1.73% | 151,983 |
| 2025-09-08 | 265.55 | 266.96 | 263.22 | 266.22 | +0.29% | 197,102 |
| 2025-09-05 | 269.45 | 270.48 | 263.51 | 265.44 | -0.94% | 219,243 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Avr (+9.77%). Pire mois : Mars (-6.33%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-02
Réponses rapides
Quel est le dernier cours de clôture de Applied Industrial Technologies (AIT) ?
319.45 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de AIT ?
Plus haut à 374.80 et plus bas à 238.34 sur les 52 dernières semaines, au 2026-09-02.
Quel est historiquement le mois le plus fort et le plus faible de Applied Industrial Technologies ?
Historiquement, le mois le plus fort de AIT a été Avr (moyenne +9.77%) et le plus faible Mars (moyenne -6.33%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 418 bougies quotidiennes du data lake Closelook.