Skip to main content

Astec Inds Inc (NQ: ASTE )

33.92 +0.43 (+1.28%)
Streaming Delayed Price Updated: 2:17 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 33.78 33.78 33.25 33.49 188,515 -0.06(-0.18%)
May 16, 2024 35.18 35.18 33.55 33.55 189,691 -1.65(-4.69%)
May 15, 2024 35.43 35.43 34.56 35.20 154,042 +0.19(+0.54%)
May 14, 2024 35.06 35.26 34.62 35.01 169,234 +0.51(+1.48%)
May 13, 2024 35.30 35.53 34.33 34.50 199,439 -0.32(-0.92%)
May 10, 2024 34.76 34.93 33.95 34.82 170,525 +0.06(+0.17%)
May 09, 2024 33.88 34.77 33.55 34.76 200,262 +1.10(+3.26%)
May 08, 2024 33.10 33.93 32.87 33.66 187,462 +0.45(+1.35%)
May 07, 2024 32.68 33.53 32.45 33.22 309,446 +0.70(+2.14%)
May 06, 2024 32.39 32.85 31.99 32.52 283,957 +0.26(+0.80%)
May 03, 2024 33.66 34.04 32.05 32.26 461,128 -0.78(-2.35%)
May 02, 2024 33.04 33.08 31.37 33.04 476,321 -0.61(-1.81%)
May 01, 2024 34.99 35.00 32.13 33.64 629,782 -8.00(-19.21%)
Apr 30, 2024 42.57 42.65 41.41 41.64 231,653 -1.12(-2.61%)
Apr 29, 2024 42.89 43.02 42.15 42.76 106,752 +0.28(+0.66%)
Apr 26, 2024 42.38 42.77 42.12 42.48 97,800 +0.16(+0.38%)
Apr 25, 2024 43.19 43.19 41.82 42.32 131,975 -1.47(-3.37%)
Apr 24, 2024 42.69 43.87 42.61 43.80 182,276 +0.86(+2.00%)
Apr 23, 2024 42.78 43.62 42.78 42.94 81,484 +0.16(+0.37%)
Apr 22, 2024 42.94 43.03 42.23 42.78 111,946 +0.17(+0.40%)
Apr 19, 2024 41.47 42.69 41.47 42.61 278,562 +0.89(+2.12%)
Apr 18, 2024 41.83 42.32 41.56 41.72 128,688 +0.15(+0.36%)
Apr 17, 2024 42.04 42.07 41.02 41.57 155,921 -0.47(-1.11%)
Apr 16, 2024 41.95 42.30 41.26 42.04 60,880 -0.21(-0.50%)
Apr 15, 2024 42.58 42.94 42.19 42.25 75,605 -0.08(-0.19%)
Apr 12, 2024 43.09 43.29 42.18 42.33 62,772 -1.07(-2.46%)
Apr 11, 2024 42.96 43.45 42.50 43.40 78,924 +0.30(+0.69%)
Apr 10, 2024 42.79 43.24 41.32 43.10 125,081 -0.78(-1.77%)
Apr 09, 2024 43.91 44.30 43.61 43.88 55,867 +0.02(+0.05%)
Apr 08, 2024 44.38 44.57 43.76 43.86 59,713 -0.43(-0.97%)
Apr 05, 2024 43.33 44.37 43.33 44.28 119,106 +0.89(+2.04%)
Apr 04, 2024 44.10 44.57 43.28 43.40 106,404 -0.31(-0.71%)
Apr 03, 2024 42.33 43.71 42.33 43.71 91,879 +1.18(+2.76%)
Apr 02, 2024 41.93 42.68 41.87 42.53 142,293 -0.04(-0.09%)
Apr 01, 2024 43.87 43.87 42.57 42.57 123,063 -0.98(-2.24%)
Mar 28, 2024 43.45 43.64 43.64 43.55 112,000 +0.24(+0.55%)
Mar 27, 2024 42.63 43.38 42.51 43.31 75,492 +1.20(+2.84%)
Mar 26, 2024 42.33 42.50 41.66 42.11 76,306 +0.16(+0.38%)
Mar 25, 2024 42.06 42.33 41.83 41.95 69,216 +0.12(+0.29%)
Mar 22, 2024 42.19 42.31 41.59 41.83 119,481 -0.23(-0.54%)
Mar 21, 2024 41.29 42.25 41.29 42.06 115,148 +0.82(+1.98%)
Mar 20, 2024 40.45 41.56 39.96 41.25 108,926 +0.78(+1.92%)
Mar 19, 2024 39.83 40.65 39.83 40.47 72,832 +0.61(+1.52%)
Mar 18, 2024 40.31 40.64 39.81 39.86 131,279 -0.63(-1.55%)
Mar 15, 2024 39.79 40.85 39.79 40.49 406,058 +0.60(+1.50%)
Mar 14, 2024 39.99 40.21 39.43 39.89 116,576 -0.33(-0.82%)
Mar 13, 2024 39.74 40.67 39.74 40.22 126,890 +0.43(+1.08%)
Mar 12, 2024 40.20 40.72 39.78 39.79 171,971 -0.49(-1.21%)
Mar 11, 2024 41.59 41.63 40.00 40.28 121,446 -1.34(-3.23%)
Mar 08, 2024 42.64 42.87 41.42 41.62 167,666 -0.30(-0.71%)
Mar 07, 2024 40.88 41.97 40.65 41.92 146,470 +0.53(+1.27%)
Mar 06, 2024 40.85 41.55 40.65 41.40 139,870 +0.90(+2.23%)
Mar 05, 2024 39.96 40.96 39.77 40.49 184,394 +0.12(+0.30%)
Mar 04, 2024 40.47 40.93 40.10 40.37 183,406 -0.05(-0.12%)
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.