Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	37.57	37.87	36.63	37.22	103,364	-0.42(-1.11%)
Aug 30, 2022	37.43	37.63	36.49	37.63	79,756	+0.26(+0.70%)
Aug 29, 2022	38.01	38.14	37.37	37.37	50,286	-1.25(-3.23%)
Aug 26, 2022	41.08	41.08	38.50	38.62	71,221	-2.12(-5.19%)
Aug 25, 2022	39.84	40.76	39.63	40.73	70,082	+0.91(+2.28%)
Aug 24, 2022	40.25	40.35	39.49	39.83	56,436	-0.30(-0.75%)
Aug 23, 2022	39.99	40.37	39.51	40.13	81,336	+0.20(+0.51%)
Aug 22, 2022	40.94	40.94	39.51	39.93	113,303	-1.74(-4.16%)
Aug 19, 2022	41.87	41.99	41.20	41.66	89,061	-0.83(-1.95%)
Aug 18, 2022	43.40	43.40	42.13	42.49	89,125	-0.90(-2.07%)
Aug 17, 2022	43.81	44.15	43.26	43.39	57,042	-1.08(-2.43%)
Aug 16, 2022	44.47	45.14	43.75	44.47	85,073	+0.06(+0.13%)
Aug 15, 2022	43.42	44.68	43.17	44.41	90,328	+0.58(+1.31%)
Aug 12, 2022	43.65	44.44	42.98	43.83	60,645	+0.53(+1.22%)
Aug 11, 2022	42.90	43.85	42.89	43.31	112,078	+1.05(+2.49%)
Aug 10, 2022	41.40	42.46	40.97	42.25	72,884	+1.71(+4.22%)
Aug 09, 2022	40.49	40.74	39.88	40.54	88,096	-0.18(-0.45%)
Aug 08, 2022	41.32	42.02	40.36	40.73	91,208	-0.41(-0.99%)
Aug 05, 2022	41.19	41.70	40.98	41.14	75,164	-0.10(-0.24%)
Aug 04, 2022	40.28	41.86	39.91	41.23	85,030	+0.87(+2.14%)
Aug 03, 2022	40.10	41.88	39.42	40.37	168,090	+0.03(+0.07%)
Aug 02, 2022	43.74	46.10	39.38	40.34	315,552	-7.25(-15.24%)
Aug 01, 2022	47.28	48.17	46.55	47.59	71,779	-0.17(-0.35%)
Jul 29, 2022	45.64	48.08	45.64	47.76	72,981	+2.20(+4.82%)
Jul 28, 2022	45.68	45.98	44.09	45.56	50,882	+0.16(+0.34%)
Jul 27, 2022	44.60	45.56	44.10	45.40	73,191	+1.16(+2.61%)
Jul 26, 2022	44.34	44.67	43.80	44.25	44,365	-0.50(-1.11%)
Jul 25, 2022	43.60	44.85	43.49	44.74	66,019	+1.37(+3.16%)
Jul 22, 2022	44.60	45.00	43.02	43.37	68,045	-1.14(-2.56%)
Jul 21, 2022	44.93	45.36	43.81	44.51	196,732	-1.14(-2.49%)
Jul 20, 2022	43.93	45.95	43.83	45.65	110,592	+1.77(+4.03%)
Jul 19, 2022	42.57	43.99	42.57	43.88	138,662	+1.88(+4.47%)
Jul 18, 2022	42.28	42.86	41.98	42.00	73,467	+0.06(+0.14%)
Jul 15, 2022	41.20	42.05	40.58	41.94	114,878	+1.55(+3.83%)
Jul 14, 2022	39.84	40.51	39.13	40.40	56,690	-0.20(-0.50%)
Jul 13, 2022	40.86	41.15	40.32	40.60	68,641	-0.51(-1.23%)
Jul 12, 2022	39.61	41.55	39.61	41.11	64,877	+1.09(+2.72%)
Jul 11, 2022	39.80	40.26	39.26	40.02	66,509	-0.13(-0.31%)
Jul 08, 2022	41.18	41.18	39.97	40.15	75,753	-0.98(-2.39%)
Jul 07, 2022	39.71	41.33	39.71	41.13	61,353	+1.95(+4.99%)
Jul 06, 2022	40.50	41.05	38.67	39.17	88,961	-1.53(-3.75%)
Jul 05, 2022	39.52	40.85	38.68	40.70	148,341	+0.36(+0.89%)
Jul 01, 2022	39.44	40.66	39.18	40.34	114,862	+0.70(+1.77%)
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%)