Astec Inds Inc (NQ: ASTE )

31.78 -0.61 (-1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 45.58 48.02 45.58 47.70 73,073 +2.19(+4.82%)
Jul 28, 2022 45.62 45.92 44.04 45.50 50,946 +0.16(+0.34%)
Jul 27, 2022 44.54 45.50 44.05 45.35 73,284 +1.16(+2.61%)
Jul 26, 2022 44.29 44.61 43.74 44.19 44,421 -0.50(-1.11%)
Jul 25, 2022 43.54 44.79 43.43 44.69 66,103 +1.37(+3.16%)
Jul 22, 2022 44.54 44.94 42.97 43.32 68,131 -1.14(-2.56%)
Jul 21, 2022 44.87 45.30 43.75 44.45 196,982 -1.14(-2.49%)
Jul 20, 2022 43.87 45.89 43.77 45.59 110,732 +1.77(+4.03%)
Jul 19, 2022 42.51 43.94 42.51 43.82 138,838 +1.87(+4.47%)
Jul 18, 2022 42.23 42.80 41.93 41.95 73,561 +0.06(+0.14%)
Jul 15, 2022 41.15 42.00 40.53 41.89 115,024 +1.54(+3.83%)
Jul 14, 2022 39.79 40.46 39.08 40.35 56,762 -0.20(-0.50%)
Jul 13, 2022 40.81 41.09 40.27 40.55 68,728 -0.50(-1.23%)
Jul 12, 2022 39.56 41.50 39.56 41.06 64,959 +1.09(+2.72%)
Jul 11, 2022 39.75 40.21 39.21 39.97 66,593 -0.13(-0.31%)
Jul 08, 2022 41.12 41.12 39.91 40.09 75,849 -0.98(-2.39%)
Jul 07, 2022 39.66 41.27 39.66 41.08 61,430 +1.95(+4.99%)
Jul 06, 2022 40.44 41.00 38.62 39.12 89,074 -1.52(-3.75%)
Jul 05, 2022 39.47 40.79 38.63 40.65 148,530 +0.36(+0.89%)
Jul 01, 2022 39.39 40.61 39.13 40.29 115,008 +0.70(+1.77%)
Jun 30, 2022 38.46 39.75 37.81 39.59 116,686 +0.45(+1.14%)
Jun 29, 2022 40.35 40.35 38.94 39.14 121,244 -1.47(-3.61%)
Jun 28, 2022 41.02 41.54 40.40 40.61 96,232 -0.32(-0.78%)
Jun 27, 2022 41.61 41.89 40.71 40.93 143,381 -0.28(-0.68%)
Jun 24, 2022 40.24 41.42 40.24 41.21 225,270 +1.14(+2.83%)
Jun 23, 2022 40.69 41.12 39.33 40.08 101,148 -0.74(-1.81%)
Jun 22, 2022 40.52 41.18 40.22 40.81 111,767 -0.34(-0.83%)
Jun 21, 2022 41.33 41.92 40.66 41.15 107,728 +0.36(+0.88%)
Jun 17, 2022 41.23 41.56 40.40 40.79 164,194 -0.03(-0.07%)
Jun 16, 2022 42.61 42.85 40.39 40.82 139,843 -2.77(-6.35%)
Jun 15, 2022 43.69 44.37 43.41 43.59 159,210 +0.43(+0.99%)
Jun 14, 2022 43.11 43.55 42.71 43.16 98,349 +0.47(+1.09%)
Jun 13, 2022 43.41 43.60 42.10 42.70 86,267 -1.81(-4.06%)
Jun 10, 2022 44.45 45.07 43.78 44.50 85,756 -0.68(-1.50%)
Jun 09, 2022 45.59 45.65 45.02 45.18 68,071 -0.78(-1.69%)
Jun 08, 2022 46.92 47.00 45.51 45.96 69,625 -1.16(-2.45%)
Jun 07, 2022 46.16 47.11 46.14 47.11 87,463 +0.33(+0.71%)
Jun 06, 2022 47.37 47.82 46.58 46.78 97,840 +0.38(+0.82%)
Jun 03, 2022 46.23 46.51 45.76 46.40 148,030 -0.14(-0.29%)
Jun 02, 2022 45.84 47.04 45.59 46.54 113,742 +0.79(+1.72%)
Jun 01, 2022 45.49 46.15 44.98 45.75 129,293 +0.35(+0.77%)
May 31, 2022 45.74 46.04 44.07 45.40 155,429 +0.18(+0.41%)
May 27, 2022 45.10 46.12 45.09 45.22 77,528 +0.17(+0.39%)
May 26, 2022 44.37 45.35 44.16 45.05 109,429 +0.89(+2.02%)
May 25, 2022 43.69 44.37 43.33 44.15 93,182 +0.15(+0.33%)
May 24, 2022 43.15 44.07 42.26 44.01 105,204 +0.60(+1.39%)
May 23, 2022 43.57 43.78 42.74 43.41 95,417 +0.40(+0.93%)
May 20, 2022 43.88 43.88 41.93 43.01 150,230 -0.70(-1.60%)
May 19, 2022 42.45 44.53 42.41 43.71 162,483 +0.89(+2.09%)
May 18, 2022 44.25 47.25 42.65 42.81 249,242 -1.58(-3.56%)
May 17, 2022 43.69 44.64 43.43 44.40 136,004 +1.42(+3.30%)
May 16, 2022 41.85 43.48 41.54 42.98 174,802 +0.92(+2.19%)
May 13, 2022 41.22 42.18 40.83 42.06 163,093 +1.32(+3.24%)
May 12, 2022 39.78 40.85 39.40 40.74 114,600 +0.75(+1.87%)
May 11, 2022 40.11 41.08 39.40 39.99 126,011 +0.06(+0.15%)
May 10, 2022 41.19 41.19 39.57 39.93 157,166 -0.86(-2.11%)
May 09, 2022 39.84 41.24 39.38 40.79 127,605 +0.14(+0.33%)
May 06, 2022 40.77 41.24 39.88 40.66 129,735 -0.31(-0.76%)
May 05, 2022 41.11 41.79 39.73 40.97 167,545 -0.24(-0.59%)
May 04, 2022 40.48 42.16 39.37 41.21 278,120 +1.52(+3.83%)
May 03, 2022 38.91 39.97 38.89 39.69 201,495 +1.02(+2.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.