Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	38.51	39.81	37.86	39.64	116,538	+0.45(+1.14%)
Jun 29, 2022	40.40	40.40	38.99	39.19	121,090	-1.47(-3.61%)
Jun 28, 2022	41.07	41.59	40.45	40.66	96,110	-0.32(-0.78%)
Jun 27, 2022	41.66	41.94	40.76	40.98	143,199	-0.28(-0.68%)
Jun 24, 2022	40.29	41.48	40.29	41.26	224,985	+1.14(+2.83%)
Jun 23, 2022	40.74	41.17	39.38	40.13	101,019	-0.74(-1.81%)
Jun 22, 2022	40.57	41.23	40.27	40.86	111,625	-0.34(-0.83%)
Jun 21, 2022	41.38	41.97	40.71	41.20	107,591	+0.36(+0.88%)
Jun 17, 2022	41.28	41.61	40.45	40.85	163,986	-0.03(-0.07%)
Jun 16, 2022	42.66	42.90	40.44	40.87	139,666	-2.77(-6.35%)
Jun 15, 2022	43.74	44.42	43.47	43.64	159,008	+0.43(+0.99%)
Jun 14, 2022	43.17	43.61	42.76	43.22	98,224	+0.47(+1.09%)
Jun 13, 2022	43.46	43.65	42.16	42.75	86,158	-1.81(-4.06%)
Jun 10, 2022	44.51	45.12	43.84	44.56	85,648	-0.68(-1.50%)
Jun 09, 2022	45.65	45.71	45.07	45.24	67,985	-0.78(-1.69%)
Jun 08, 2022	46.98	47.06	45.56	46.02	69,536	-1.16(-2.45%)
Jun 07, 2022	46.22	47.17	46.20	47.17	87,352	+0.33(+0.71%)
Jun 06, 2022	47.43	47.88	46.64	46.84	97,716	+0.38(+0.82%)
Jun 03, 2022	46.29	46.57	45.82	46.46	147,842	-0.14(-0.29%)
Jun 02, 2022	45.90	47.10	45.65	46.60	113,598	+0.79(+1.72%)
Jun 01, 2022	45.55	46.21	45.03	45.81	129,129	+0.35(+0.77%)
May 31, 2022	45.80	46.09	44.13	45.46	155,232	+0.18(+0.41%)
May 27, 2022	45.16	46.18	45.14	45.28	77,430	+0.18(+0.39%)
May 26, 2022	44.42	45.40	44.22	45.10	109,291	+0.89(+2.02%)
May 25, 2022	43.74	44.42	43.38	44.21	93,064	+0.15(+0.33%)
May 24, 2022	43.21	44.13	42.31	44.06	105,071	+0.60(+1.39%)
May 23, 2022	43.63	43.84	42.80	43.46	95,296	+0.40(+0.93%)
May 20, 2022	43.94	43.94	41.98	43.06	150,040	-0.70(-1.60%)
May 19, 2022	42.51	44.58	42.46	43.76	162,277	+0.89(+2.09%)
May 18, 2022	44.31	47.31	42.70	42.87	248,926	-1.58(-3.56%)
May 17, 2022	43.74	44.69	43.49	44.45	135,832	+1.42(+3.30%)
May 16, 2022	41.90	43.54	41.59	43.03	174,581	+0.92(+2.19%)
May 13, 2022	41.27	42.24	40.88	42.11	162,886	+1.32(+3.24%)
May 12, 2022	39.83	40.90	39.45	40.79	114,455	+0.75(+1.87%)
May 11, 2022	40.16	41.13	39.45	40.04	125,851	+0.06(+0.15%)
May 10, 2022	41.24	41.24	39.62	39.98	156,967	-0.86(-2.11%)
May 09, 2022	39.89	41.29	39.43	40.84	127,443	+0.14(+0.33%)
May 06, 2022	40.82	41.29	39.93	40.71	129,570	-0.31(-0.76%)
May 05, 2022	41.16	41.84	39.78	41.02	167,333	-0.24(-0.59%)
May 04, 2022	40.53	42.21	39.42	41.26	277,767	+1.52(+3.83%)
May 03, 2022	38.96	40.02	38.94	39.74	201,239	+1.02(+2.63%)
May 02, 2022	37.91	39.08	37.58	38.72	249,934	+0.82(+2.17%)
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%)