Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	36.27	37.16	36.08	37.01	102,335	+1.02(+2.83%)
Nov 20, 2024	35.92	36.02	35.40	35.99	94,759	-0.01(-0.03%)
Nov 19, 2024	36.00	36.14	35.76	36.00	75,427	-0.61(-1.67%)
Nov 18, 2024	36.76	36.97	36.40	36.61	75,407	-0.11(-0.30%)
Nov 15, 2024	37.47	37.58	36.60	36.72	74,636	-0.56(-1.50%)
Nov 14, 2024	37.70	38.06	36.98	37.28	124,329	-0.23(-0.61%)
Nov 13, 2024	38.20	38.89	37.36	37.51	179,035	-0.56(-1.47%)
Nov 12, 2024	38.82	38.82	37.88	38.07	127,908	-0.84(-2.16%)
Nov 11, 2024	38.49	39.10	38.17	38.91	157,808	+1.09(+2.88%)
Nov 08, 2024	37.43	38.10	36.83	37.82	233,930	+0.69(+1.86%)
Nov 07, 2024	38.19	38.19	36.62	37.13	196,655	-0.93(-2.44%)
Nov 06, 2024	33.29	38.25	33.02	38.06	372,676	+4.78(+14.36%)
Nov 05, 2024	32.37	33.48	32.30	33.28	396,500	+0.91(+2.81%)
Nov 04, 2024	31.88	33.04	31.88	32.37	151,295	+0.36(+1.12%)
Nov 01, 2024	31.86	32.25	31.61	32.01	195,532	+0.23(+0.72%)
Oct 31, 2024	32.46	32.48	31.50	31.78	95,290	-0.61(-1.88%)
Oct 30, 2024	31.45	32.70	31.26	32.39	102,642	+0.82(+2.60%)
Oct 29, 2024	31.56	31.68	31.27	31.57	112,912	-0.26(-0.82%)
Oct 28, 2024	31.33	32.18	31.30	31.83	101,275	+0.78(+2.51%)
Oct 25, 2024	30.80	31.11	30.61	31.05	75,342	+0.60(+1.97%)
Oct 24, 2024	30.79	30.79	30.24	30.45	154,676	-0.23(-0.75%)
Oct 23, 2024	31.00	31.32	30.53	30.68	129,598	-0.45(-1.45%)
Oct 22, 2024	31.49	31.53	31.06	31.13	65,805	-0.49(-1.55%)
Oct 21, 2024	32.28	32.47	31.44	31.62	111,854	-0.60(-1.86%)
Oct 18, 2024	32.78	32.83	31.80	32.22	518,348	-0.43(-1.32%)
Oct 17, 2024	31.89	32.67	31.30	32.65	137,612	+0.90(+2.83%)
Oct 16, 2024	31.75	31.95	31.10	31.75	180,740	-0.12(-0.38%)
Oct 15, 2024	32.00	32.51	31.87	31.87	83,015	-0.33(-1.02%)
Oct 14, 2024	31.87	32.27	31.71	32.20	52,047	+0.26(+0.81%)
Oct 11, 2024	30.60	31.97	30.60	31.94	70,342	+1.40(+4.58%)
Oct 10, 2024	30.42	30.60	30.03	30.54	111,479	-0.13(-0.42%)
Oct 09, 2024	30.35	31.01	30.09	30.67	88,196	+0.37(+1.22%)
Oct 08, 2024	30.77	31.05	30.15	30.30	83,860	-0.47(-1.53%)
Oct 07, 2024	30.30	30.88	30.21	30.77	106,087	-0.20(-0.65%)
Oct 04, 2024	30.86	31.05	30.57	30.97	68,755	+0.68(+2.24%)
Oct 03, 2024	30.61	30.81	30.24	30.29	145,313	-0.57(-1.85%)
Oct 02, 2024	30.91	31.43	30.84	30.86	109,471	-0.12(-0.39%)
Oct 01, 2024	31.79	31.79	30.88	30.98	111,579	-0.96(-3.01%)
Sep 30, 2024	31.60	32.16	31.45	31.94	264,827	+0.24(+0.76%)
Sep 27, 2024	31.75	32.63	31.57	31.70	151,675	+0.31(+0.99%)
Sep 26, 2024	31.69	31.88	31.39	31.39	128,027	+0.26(+0.84%)
Sep 25, 2024	31.69	31.75	31.05	31.13	93,224	-0.57(-1.80%)
Sep 24, 2024	31.82	32.16	31.67	31.70	99,958	-0.02(-0.06%)
Sep 23, 2024	32.13	32.25	31.43	31.72	108,627	-0.18(-0.56%)
Sep 20, 2024	32.38	32.62	31.88	31.90	483,986	-0.74(-2.27%)
Sep 19, 2024	33.22	33.24	32.30	32.64	137,434	+0.53(+1.65%)
Sep 18, 2024	32.05	33.33	31.66	32.11	141,514	+0.11(+0.34%)
Sep 17, 2024	32.09	32.67	31.78	32.00	133,506	+0.23(+0.72%)
Sep 16, 2024	31.59	31.79	31.19	31.77	150,629	+0.46(+1.47%)
Sep 13, 2024	30.90	31.36	30.70	31.31	112,697	+0.97(+3.20%)
Sep 12, 2024	30.52	30.57	29.89	30.34	132,249	+0.06(+0.20%)
Sep 11, 2024	29.97	30.33	29.04	30.28	144,712	+0.15(+0.50%)
Sep 10, 2024	30.50	30.64	29.93	30.13	150,683	-0.15(-0.50%)
Sep 09, 2024	30.60	31.12	30.19	30.28	155,027	-0.12(-0.39%)
Sep 06, 2024	30.75	31.35	30.30	30.40	131,410	-0.42(-1.36%)
Sep 05, 2024	31.58	31.58	30.65	30.82	236,763	-0.50(-1.60%)
Sep 04, 2024	31.62	32.11	31.17	31.32	81,426	-0.52(-1.63%)