Astec Industries, Inc. - Common Stock (NQ:ASTE)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 24, 2026	58.98	59.82	58.55	59.22	165,853	+0.00(+0.00%)
Apr 23, 2026	58.29	60.00	58.29	59.22	109,284	+1.26(+2.17%)
Apr 22, 2026	57.88	58.29	57.11	57.96	116,972	+0.56(+0.98%)
Apr 21, 2026	58.66	59.20	56.70	57.40	178,415	-1.26(-2.15%)
Apr 20, 2026	59.06	60.39	58.31	58.66	141,190	-0.83(-1.40%)
Apr 17, 2026	59.30	60.90	58.58	59.49	133,860	+1.66(+2.87%)
Apr 16, 2026	59.00	59.88	57.66	57.83	169,550	-1.52(-2.56%)
Apr 15, 2026	61.33	61.76	58.82	59.35	139,145	-2.28(-3.70%)
Apr 14, 2026	61.39	62.45	60.90	61.63	156,487	+0.53(+0.87%)
Apr 13, 2026	61.12	61.36	60.17	61.10	112,668	-0.12(-0.20%)
Apr 10, 2026	61.35	61.82	60.85	61.22	108,460	+0.04(+0.07%)
Apr 09, 2026	58.63	61.41	58.15	61.18	152,534	+2.23(+3.78%)
Apr 08, 2026	57.78	59.43	57.21	58.95	420,268	+3.57(+6.45%)
Apr 07, 2026	55.06	55.55	54.52	55.38	173,975	+0.13(+0.24%)
Apr 06, 2026	54.97	55.53	54.23	55.25	138,485	+0.19(+0.35%)
Apr 02, 2026	54.64	55.45	53.58	55.06	143,184	-1.11(-1.98%)
Apr 01, 2026	54.36	56.71	54.33	56.17	213,968	+2.33(+4.33%)
Mar 31, 2026	52.58	54.02	51.86	53.84	192,517	+2.35(+4.56%)
Mar 30, 2026	52.93	52.93	51.19	51.49	174,505	-0.65(-1.25%)
Mar 27, 2026	52.61	53.12	51.78	52.14	127,276	-0.96(-1.81%)
Mar 26, 2026	54.42	54.72	52.87	53.10	171,110	-1.77(-3.23%)
Mar 25, 2026	54.54	55.27	53.64	54.87	156,828	+1.07(+1.99%)
Mar 24, 2026	51.75	54.58	51.75	53.80	142,092	+1.26(+2.40%)
Mar 23, 2026	52.25	53.29	51.27	52.54	216,732	+2.70(+5.42%)
Mar 20, 2026	51.76	51.98	49.32	49.84	844,159	-1.66(-3.23%)
Mar 19, 2026	51.77	52.31	50.75	51.51	172,809	-1.29(-2.45%)
Mar 18, 2026	52.98	54.43	52.76	52.80	292,554	-0.31(-0.58%)
Mar 17, 2026	53.13	53.89	52.12	53.11	229,612	+0.46(+0.87%)
Mar 16, 2026	53.87	54.15	52.42	52.65	230,802	-0.23(-0.43%)
Mar 13, 2026	54.58	54.82	52.25	52.88	287,590	-0.82(-1.53%)
Mar 12, 2026	55.31	56.04	53.31	53.70	276,671	-2.55(-4.53%)
Mar 11, 2026	57.63	57.74	55.65	56.25	292,317	-1.62(-2.80%)
Mar 10, 2026	56.59	59.58	56.39	57.87	238,691	+0.66(+1.15%)
Mar 09, 2026	56.43	57.49	54.37	57.21	229,404	-0.53(-0.92%)
Mar 06, 2026	58.47	59.27	57.11	57.74	225,626	-2.64(-4.38%)
Mar 05, 2026	61.36	62.38	59.27	60.38	201,545	-2.11(-3.37%)
Mar 04, 2026	62.53	63.50	61.45	62.49	238,873	+0.72(+1.16%)
Mar 03, 2026	61.43	61.85	59.90	61.77	484,556	-2.02(-3.16%)
Mar 02, 2026	61.15	63.98	59.51	63.79	272,095	+1.84(+2.96%)
Feb 27, 2026	61.23	62.04	59.88	61.95	312,364	-0.25(-0.40%)
Feb 26, 2026	61.80	64.23	61.20	62.20	393,670	+1.03(+1.68%)
Feb 25, 2026	62.36	64.21	54.65	61.17	568,494	+2.80(+4.80%)
Feb 24, 2026	57.91	59.09	57.68	58.37	266,810	+0.60(+1.04%)
Feb 23, 2026	58.57	58.82	56.67	57.77	116,237	-0.82(-1.40%)
Feb 20, 2026	57.51	59.21	57.26	58.59	225,842	+1.28(+2.23%)
Feb 19, 2026	57.52	57.82	57.01	57.31	182,599	-0.14(-0.24%)
Feb 18, 2026	58.62	59.28	56.97	57.45	215,971	-1.19(-2.02%)
Feb 17, 2026	58.59	59.55	57.15	58.64	148,965	-0.50(-0.84%)
Feb 13, 2026	57.01	59.15	56.59	59.14	152,387	+2.03(+3.55%)
Feb 12, 2026	58.60	59.86	57.06	57.11	148,940	-0.76(-1.31%)
Feb 11, 2026	56.97	58.75	56.53	57.87	148,709	+1.65(+2.93%)
Feb 10, 2026	57.19	57.58	56.12	56.22	226,784	-1.27(-2.20%)
Feb 09, 2026	57.30	58.07	56.38	57.49	152,998	+0.19(+0.33%)
Feb 06, 2026	55.00	57.75	55.00	57.30	264,577	+2.74(+5.03%)
Feb 05, 2026	53.88	54.99	53.71	54.56	258,462	+0.22(+0.40%)
Feb 04, 2026	53.48	54.87	53.35	54.34	262,668	+1.50(+2.83%)
Feb 03, 2026	50.83	52.88	50.38	52.84	219,902	+2.11(+4.15%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.