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 (%)
Aug 30, 2024 34.32 34.32 33.25 33.83 99,085 -0.15(-0.44%)
Aug 29, 2024 34.12 34.45 33.67 33.98 85,520 +0.25(+0.74%)
Aug 28, 2024 33.68 34.05 33.43 33.73 80,817 +0.05(+0.15%)
Aug 27, 2024 34.45 34.45 33.39 33.68 103,903 -0.88(-2.55%)
Aug 26, 2024 34.29 34.89 34.18 34.56 159,919 +0.53(+1.56%)
Aug 23, 2024 33.00 34.62 32.96 34.03 124,135 +1.36(+4.16%)
Aug 22, 2024 32.88 32.96 32.56 32.67 69,356 -0.11(-0.34%)
Aug 21, 2024 32.74 32.98 32.30 32.78 102,571 +0.43(+1.33%)
Aug 20, 2024 32.69 32.70 31.96 32.35 66,077 -0.58(-1.76%)
Aug 19, 2024 32.86 33.19 32.63 32.93 113,824 +0.07(+0.21%)
Aug 16, 2024 33.04 33.72 32.86 32.86 391,482 -0.16(-0.48%)
Aug 15, 2024 32.84 33.46 32.52 33.02 77,553 +1.02(+3.19%)
Aug 14, 2024 32.80 32.80 31.54 32.00 155,743 -0.59(-1.81%)
Aug 13, 2024 31.90 32.73 31.71 32.59 118,664 +1.04(+3.30%)
Aug 12, 2024 31.71 31.72 30.98 31.55 119,841 -0.10(-0.32%)
Aug 09, 2024 31.62 31.73 31.21 31.65 93,998 +0.04(+0.13%)
Aug 08, 2024 31.44 31.77 30.68 31.61 123,519 +0.51(+1.63%)
Aug 07, 2024 31.60 33.14 30.62 31.10 199,190 -0.10(-0.32%)
Aug 06, 2024 30.84 31.65 30.84 31.20 245,164 +0.21(+0.67%)
Aug 05, 2024 30.35 31.03 29.67 30.99 175,023 -0.95(-2.96%)
Aug 02, 2024 32.20 32.35 31.46 31.94 143,679 -1.39(-4.18%)
Aug 01, 2024 34.96 35.19 32.97 33.33 118,750 -1.61(-4.62%)
Jul 31, 2024 35.07 35.90 33.83 34.95 191,954 +0.12(+0.34%)
Jul 30, 2024 34.89 35.12 34.23 34.83 94,507 +0.25(+0.72%)
Jul 29, 2024 35.21 35.21 34.27 34.58 111,836 -0.52(-1.48%)
Jul 26, 2024 34.96 35.40 34.61 35.10 160,879 +0.68(+1.97%)
Jul 25, 2024 33.49 35.09 33.49 34.42 177,782 +1.23(+3.72%)
Jul 24, 2024 34.52 34.91 33.00 33.18 117,699 -1.62(-4.66%)
Jul 23, 2024 33.51 35.31 33.51 34.81 156,750 +0.93(+2.73%)
Jul 22, 2024 33.35 34.12 32.82 33.88 132,940 +0.75(+2.25%)
Jul 19, 2024 33.53 33.53 32.64 33.13 304,639 -0.44(-1.31%)
Jul 18, 2024 33.85 35.05 33.35 33.57 113,615 -0.35(-1.03%)
Jul 17, 2024 33.77 34.46 33.64 33.92 174,037 -0.26(-0.76%)
Jul 16, 2024 32.23 34.23 32.23 34.18 200,690 +2.32(+7.28%)
Jul 15, 2024 31.60 32.51 31.18 31.86 231,786 +0.54(+1.72%)
Jul 12, 2024 31.34 31.90 31.25 31.32 196,221 +0.46(+1.48%)
Jul 11, 2024 29.84 31.18 29.84 30.86 184,722 +1.42(+4.84%)
Jul 10, 2024 28.80 29.56 28.48 29.44 111,435 +0.85(+2.96%)
Jul 09, 2024 28.78 29.10 28.34 28.59 135,976 -0.31(-1.07%)
Jul 08, 2024 29.46 29.60 28.89 28.90 96,956 -0.22(-0.75%)
Jul 05, 2024 29.13 29.23 28.59 29.12 135,748 -0.14(-0.48%)
Jul 03, 2024 29.19 29.61 29.13 29.26 45,826 +0.22(+0.75%)
Jul 02, 2024 28.81 29.31 28.71 29.04 126,506 +0.34(+1.18%)
Jul 01, 2024 29.53 29.65 28.51 28.70 169,901 -0.84(-2.83%)
Jun 28, 2024 29.65 29.92 29.23 29.54 369,416 +0.30(+1.02%)
Jun 27, 2024 29.37 29.50 29.06 29.24 124,941 -0.02(-0.07%)
Jun 26, 2024 29.25 29.31 28.82 29.26 102,257 -0.03(-0.10%)
Jun 25, 2024 29.76 29.90 29.10 29.29 180,110 -0.52(-1.74%)
Jun 24, 2024 30.33 30.80 29.79 29.81 151,005 -0.29(-0.96%)
Jun 21, 2024 30.00 30.45 29.76 30.10 631,151 +0.26(+0.87%)
Jun 20, 2024 29.91 30.93 29.81 29.84 133,537 -0.06(-0.20%)
Jun 18, 2024 30.30 30.55 29.82 29.90 144,761 -0.50(-1.64%)
Jun 17, 2024 29.94 30.40 29.39 30.40 197,411 +0.21(+0.69%)
Jun 14, 2024 30.72 31.18 29.88 30.19 139,262 -0.98(-3.13%)
Jun 13, 2024 31.50 31.50 30.56 31.16 180,920 -0.34(-1.07%)
Jun 12, 2024 32.16 32.58 31.34 31.50 83,189 +0.23(+0.73%)
Jun 11, 2024 30.97 31.32 30.48 31.27 108,250 +0.11(+0.35%)
Jun 10, 2024 30.68 31.46 30.47 31.16 80,510 +0.25(+0.81%)
Jun 07, 2024 30.85 31.40 30.61 30.91 151,933 -0.20(-0.64%)
Jun 06, 2024 31.23 31.37 30.89 31.11 81,510 -0.12(-0.38%)
Jun 05, 2024 31.07 31.37 30.43 31.23 157,439 +0.24(+0.77%)
Jun 04, 2024 31.42 31.86 30.73 30.99 182,650 -0.46(-1.46%)
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.