Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	38.17	39.64	37.65	37.90	196,707	-0.47(-1.21%)
Apr 28, 2022	36.46	38.58	36.05	38.36	259,986	+2.43(+6.77%)
Apr 27, 2022	35.90	36.43	35.19	35.93	147,319	+0.47(+1.34%)
Apr 26, 2022	36.43	36.43	35.20	35.45	97,848	-1.45(-3.94%)
Apr 25, 2022	37.00	37.49	35.72	36.91	140,761	-0.26(-0.70%)
Apr 22, 2022	38.76	38.91	37.02	37.17	169,277	-1.92(-4.91%)
Apr 21, 2022	39.97	40.17	38.49	39.09	140,252	-0.37(-0.93%)
Apr 20, 2022	39.83	40.31	39.40	39.46	102,050	-0.06(-0.15%)
Apr 19, 2022	38.36	39.83	37.69	39.52	114,063	+1.30(+3.40%)
Apr 18, 2022	38.26	39.22	37.86	38.22	114,750	-0.28(-0.73%)
Apr 14, 2022	37.78	38.64	37.33	38.50	220,054	+0.81(+2.16%)
Apr 13, 2022	37.51	38.14	37.37	37.68	129,803	+0.46(+1.22%)
Apr 12, 2022	37.29	38.40	36.89	37.23	110,135	+0.45(+1.21%)
Apr 11, 2022	37.01	37.61	36.54	36.78	142,302	-0.55(-1.48%)
Apr 08, 2022	37.14	39.11	36.23	37.33	195,468	-1.76(-4.51%)
Apr 07, 2022	39.17	39.49	38.33	39.10	192,983	+0.00(+0.00%)
Apr 06, 2022	39.81	39.81	38.87	39.10	131,841	-1.04(-2.58%)
Apr 05, 2022	42.09	42.47	40.06	40.14	114,835	-1.94(-4.61%)
Apr 04, 2022	41.25	42.13	41.06	42.07	97,003	+0.78(+1.88%)
Apr 01, 2022	41.81	42.22	40.73	41.30	248,986	-0.38(-0.91%)
Mar 31, 2022	41.58	42.63	41.41	41.68	131,842	+0.19(+0.47%)
Mar 30, 2022	42.98	42.99	41.03	41.48	141,928	-1.49(-3.47%)
Mar 29, 2022	42.49	43.30	42.43	42.98	130,438	+0.92(+2.19%)
Mar 28, 2022	42.12	42.12	41.09	42.05	102,128	-0.24(-0.57%)
Mar 25, 2022	42.13	42.49	41.29	42.30	98,148	+0.24(+0.58%)
Mar 24, 2022	42.33	42.53	41.18	42.05	102,480	+0.15(+0.35%)
Mar 23, 2022	43.40	44.15	41.84	41.91	117,898	-1.63(-3.74%)
Mar 22, 2022	43.96	45.32	43.40	43.54	81,070	-0.35(-0.80%)
Mar 21, 2022	44.78	45.33	43.44	43.89	96,452	-0.89(-1.99%)
Mar 18, 2022	43.80	44.94	43.34	44.78	232,630	+0.40(+0.90%)
Mar 17, 2022	43.03	44.72	42.56	44.38	101,167	+1.44(+3.36%)
Mar 16, 2022	41.67	43.05	41.18	42.94	312,552	+2.06(+5.05%)
Mar 15, 2022	41.18	41.57	40.16	40.87	180,836	-0.55(-1.33%)
Mar 14, 2022	42.57	45.18	41.17	41.42	135,945	-0.68(-1.61%)
Mar 11, 2022	43.44	43.93	41.93	42.10	356,125	-0.85(-1.99%)
Mar 10, 2022	43.24	43.46	42.64	42.96	136,510	-1.00(-2.27%)
Mar 09, 2022	42.96	44.67	42.84	43.95	258,553	+1.91(+4.54%)
Mar 08, 2022	42.91	43.58	41.91	42.04	168,620	-0.20(-0.48%)
Mar 07, 2022	46.06	46.06	42.17	42.25	203,315	-3.55(-7.75%)
Mar 04, 2022	46.85	47.24	45.36	45.80	102,384	-1.80(-3.78%)
Mar 03, 2022	46.83	47.59	45.67	47.59	232,419	+1.01(+2.16%)
Mar 02, 2022	46.69	47.32	46.13	46.59	257,517	+0.51(+1.11%)
Mar 01, 2022	47.54	47.80	45.89	46.08	275,482	-2.06(-4.28%)
Feb 28, 2022	49.19	49.65	46.67	48.13	221,317	-1.05(-2.14%)
Feb 25, 2022	48.91	49.96	48.65	49.19	230,379	+0.58(+1.19%)
Feb 24, 2022	46.91	48.75	46.53	48.61	146,158	+1.02(+2.15%)
Feb 23, 2022	48.94	52.19	47.44	47.58	143,009	-1.24(-2.53%)
Feb 22, 2022	49.51	50.97	48.29	48.82	119,900	-1.05(-2.11%)
Feb 18, 2022				49.87	0	-0.75(-1.49%)
Feb 17, 2022	53.05	54.09	50.45	50.63	95,611	-2.83(-5.30%)
Feb 16, 2022	53.65	54.33	53.16	53.46	76,453	-0.39(-0.72%)
Feb 15, 2022	52.86	54.10	52.66	53.85	109,666	+1.40(+2.67%)
Feb 14, 2022	53.60	53.89	52.15	52.44	102,970	-0.87(-1.63%)
Feb 11, 2022	53.24	54.63	52.59	53.31	107,714	-0.50(-0.93%)
Feb 10, 2022	53.89	55.53	53.78	53.82	155,595	-0.47(-0.87%)
Feb 09, 2022	55.77	56.45	53.50	54.29	208,781	-1.05(-1.90%)
Feb 08, 2022	57.07	57.90	50.73	55.34	413,031	-3.61(-6.12%)
Feb 07, 2022	59.30	59.81	58.59	58.95	76,716	-0.18(-0.31%)
Feb 04, 2022	59.60	59.68	57.95	59.13	70,888	-0.82(-1.37%)
Feb 03, 2022	60.65		59.73	59.95	105,842	-0.88(-1.45%)
Feb 02, 2022	62.39	62.39	60.43	60.83	86,665	-1.83(-2.92%)