Skip to main content

Astec Inds Inc (NQ: ASTE )

30.22 +0.26 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 30.12 30.57 29.88 30.22 628,570 +0.26(+0.87%)
Jun 20, 2024 30.03 31.06 29.93 29.96 132,991 -0.06(-0.20%)
Jun 18, 2024 30.42 30.68 29.94 30.02 144,169 -0.50(-1.64%)
Jun 17, 2024 30.06 30.52 29.51 30.52 196,604 +0.21(+0.69%)
Jun 14, 2024 30.85 31.31 30.00 30.31 138,693 -0.98(-3.13%)
Jun 13, 2024 31.63 31.63 30.69 31.29 180,180 -0.34(-1.07%)
Jun 12, 2024 32.29 32.71 31.47 31.63 82,849 +0.23(+0.73%)
Jun 11, 2024 31.10 31.45 30.61 31.40 107,808 +0.11(+0.35%)
Jun 10, 2024 30.81 31.59 30.60 31.29 80,181 +0.25(+0.81%)
Jun 07, 2024 30.98 31.53 30.74 31.04 151,312 -0.20(-0.64%)
Jun 06, 2024 31.36 31.50 31.02 31.24 81,177 -0.12(-0.38%)
Jun 05, 2024 31.20 31.50 30.55 31.36 156,795 +0.24(+0.77%)
Jun 04, 2024 31.55 31.99 30.86 31.12 181,903 -0.46(-1.46%)
Jun 03, 2024 32.83 32.83 31.31 31.58 105,358 -0.91(-2.80%)
May 31, 2024 32.28 32.55 32.22 32.49 152,098 +0.31(+0.96%)
May 30, 2024 32.06 32.84 31.92 32.18 118,320 +0.45(+1.42%)
May 29, 2024 32.48 32.67 31.73 31.73 89,139 -1.01(-3.08%)
May 28, 2024 33.46 33.61 32.73 32.74 102,573 -0.49(-1.47%)
May 24, 2024 33.81 34.00 33.16 33.23 95,960 -0.27(-0.81%)
May 23, 2024 34.05 34.05 33.30 33.50 128,238 -0.47(-1.38%)
May 22, 2024 33.52 34.43 33.17 33.97 194,527 +0.41(+1.22%)
May 21, 2024 33.49 33.75 32.86 33.56 129,895 +0.02(+0.06%)
May 20, 2024 33.98 34.35 33.43 33.54 117,449 +0.05(+0.15%)
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%)
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.