Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	47.69	47.69	46.47	46.59	92,944	-0.91(-1.92%)
Sep 28, 2023	47.03	47.94	47.03	47.50	147,250	+0.58(+1.24%)
Sep 27, 2023	46.41	47.81	46.30	46.92	84,634	+0.92(+2.00%)
Sep 26, 2023	46.08	46.65	45.74	46.00	67,041	-0.60(-1.29%)
Sep 25, 2023	46.71	46.73	46.28	46.60	56,535	-0.22(-0.46%)
Sep 22, 2023	47.05	48.48	46.55	46.82	90,329	-0.25(-0.53%)
Sep 21, 2023	47.70	47.70	46.89	47.07	75,962	-0.90(-1.88%)
Sep 20, 2023	48.91	49.81	47.95	47.97	50,177	-0.52(-1.08%)
Sep 19, 2023	48.30	49.07	48.30	48.49	85,936	+0.28(+0.57%)
Sep 18, 2023	47.91	48.89	47.91	48.21	67,666	+0.56(+1.18%)
Sep 15, 2023	48.27	48.70	47.05	47.65	491,296	-0.62(-1.29%)
Sep 14, 2023	48.46	49.70	48.25	48.27	116,721	+0.57(+1.20%)
Sep 13, 2023	48.64	48.64	47.20	47.70	166,876	-0.78(-1.61%)
Sep 12, 2023	49.17	50.03	48.40	48.48	80,079	-0.86(-1.74%)
Sep 11, 2023	48.61	49.36	47.89	49.34	238,143	+1.00(+2.07%)
Sep 08, 2023	49.18	49.81	48.26	48.34	104,949	-0.74(-1.51%)
Sep 07, 2023	49.84	50.42	48.00	49.08	174,982	-0.87(-1.74%)
Sep 06, 2023	49.29	51.33	49.29	49.95	178,235	+0.95(+1.94%)
Sep 05, 2023	53.62	54.47	48.91	49.00	159,733	-5.01(-9.28%)
Sep 01, 2023	54.72	55.71	53.96	54.02	90,655	-0.20(-0.36%)
Aug 31, 2023	53.83	54.42	53.52	54.22	113,115	+0.41(+0.75%)
Aug 30, 2023	51.86	54.11	51.86	53.81	88,352	+1.86(+3.58%)
Aug 29, 2023	51.95	52.40	51.72	51.95	72,681	-0.11(-0.21%)
Aug 28, 2023	51.51	52.48	51.45	52.06	90,250	+0.62(+1.21%)
Aug 25, 2023	51.74	51.96	50.71	51.44	45,812	-0.11(-0.21%)
Aug 24, 2023	51.90	52.36	51.42	51.55	140,270	-0.65(-1.25%)
Aug 23, 2023	51.51	52.58	51.42	52.20	48,977	+0.83(+1.62%)
Aug 22, 2023	51.42	51.57	50.77	51.37	59,068	+0.18(+0.35%)
Aug 21, 2023	51.56	51.56	50.28	51.19	75,141	-0.50(-0.98%)
Aug 18, 2023	51.17	52.19	51.17	51.69	69,709	-0.08(-0.15%)
Aug 17, 2023	51.87	52.19	51.53	51.77	108,619	+0.11(+0.21%)
Aug 16, 2023	51.74	52.35	51.32	51.66	94,392	-0.01(-0.02%)
Aug 15, 2023	51.46	51.81	50.98	51.67	71,051	-0.12(-0.23%)
Aug 14, 2023	51.74	52.27	50.91	51.79	47,013	-0.43(-0.81%)
Aug 11, 2023	51.78	52.28	51.64	52.22	46,824	+0.39(+0.74%)
Aug 10, 2023	52.42	53.03	51.51	51.83	50,133	-0.52(-1.00%)
Aug 09, 2023	52.72	52.80	51.81	52.36	52,792	-0.38(-0.73%)
Aug 08, 2023	52.00	53.12	51.56	52.74	93,755	-0.09(-0.17%)
Aug 07, 2023	51.79	52.96	51.59	52.83	101,354	+1.28(+2.49%)
Aug 04, 2023	52.07	52.20	50.86	51.55	163,636	-0.28(-0.53%)
Aug 03, 2023	52.64	53.24	50.59	51.82	154,948	-0.81(-1.54%)
Aug 02, 2023	51.20	52.67	50.19	52.63	107,314	+2.08(+4.12%)
Aug 01, 2023	48.54	50.59	48.54	50.55	116,875	+1.82(+3.72%)
Jul 31, 2023	47.72	48.79	47.72	48.74	63,924	+1.12(+2.36%)
Jul 28, 2023	47.37	47.90	47.16	47.61	51,168	+0.63(+1.34%)
Jul 27, 2023	46.99	47.29	46.35	46.98	43,229	+0.22(+0.46%)
Jul 26, 2023	47.10	47.43	46.37	46.76	67,750	-0.47(-1.00%)
Jul 25, 2023	46.88	47.40	46.54	47.24	40,698	+0.17(+0.36%)
Jul 24, 2023	46.53	47.25	46.05	47.07	63,592	+0.50(+1.08%)
Jul 21, 2023	47.36	47.46	46.04	46.57	112,942	-0.44(-0.94%)
Jul 20, 2023	47.01	47.16	46.29	47.01	61,611	+0.32(+0.68%)
Jul 19, 2023	46.59	46.99	45.55	46.69	84,054	-0.06(-0.13%)
Jul 18, 2023	46.20	47.33	46.20	46.75	101,081	+0.39(+0.85%)
Jul 17, 2023	45.74	46.59	45.63	46.36	100,366	+0.29(+0.62%)
Jul 14, 2023	45.23	46.07	44.23	46.07	60,697	+0.63(+1.39%)
Jul 13, 2023	44.97	45.46	44.75	45.44	50,557	+0.83(+1.86%)
Jul 12, 2023	44.95	45.27	44.47	44.61	71,602	+0.76(+1.73%)
Jul 11, 2023	43.12	43.88	43.00	43.85	50,972	+0.89(+2.07%)
Jul 10, 2023	42.42	43.51	42.42	42.96	43,970	+0.43(+1.02%)
Jul 07, 2023	42.39	43.48	42.39	42.53	50,737	+0.34(+0.79%)
Jul 06, 2023	42.58	42.65	41.81	42.19	53,123	-1.01(-2.33%)
Jul 05, 2023	44.53	44.53	43.09	43.20	66,573	-1.67(-3.72%)
Jul 03, 2023	44.51	44.93	44.34	44.87	26,205	+0.04(+0.09%)
Jun 30, 2023	45.00	46.12	44.76	44.83	52,067	+0.42(+0.96%)
Jun 29, 2023	43.09	44.48	43.09	44.40	47,305	+1.28(+2.97%)
Jun 28, 2023	43.35	43.44	42.98	43.12	38,006	-0.17(-0.39%)
Jun 27, 2023	42.89	43.73	42.47	43.29	41,325	+0.68(+1.60%)
Jun 26, 2023	42.28	43.32	42.28	42.61	79,404	+0.23(+0.54%)
Jun 23, 2023	42.72	43.15	41.99	42.38	143,712	-1.13(-2.61%)
Jun 22, 2023	43.71	43.83	43.01	43.52	65,426	-0.17(-0.38%)
Jun 21, 2023	43.14	43.88	42.91	43.68	67,868	+0.37(+0.84%)
Jun 20, 2023	43.35	44.31	42.95	43.32	56,347	-0.05(-0.11%)
Jun 16, 2023	44.42	44.42	43.05	43.37	263,480	-0.60(-1.37%)
Jun 15, 2023	44.49	44.65	43.40	43.97	94,466	+3.24(+7.94%)
May 08, 2023	41.91	41.93	40.59	40.73	80,709	-0.69(-1.66%)
May 05, 2023	40.52	41.84	40.50	41.42	132,965	+1.65(+4.15%)
May 04, 2023	42.44	42.44	39.43	39.77	187,039	-3.21(-7.46%)
May 03, 2023	43.21	44.94	42.65	42.98	147,559	+2.08(+5.07%)
May 02, 2023	40.90	41.22	39.64	40.90	108,086	+0.07(+0.17%)
May 01, 2023	40.34	41.35	40.34	40.83	48,925	+0.24(+0.58%)
Apr 28, 2023	39.74	41.11	39.74	40.60	84,002	+0.65(+1.62%)
Apr 27, 2023	39.66	40.34	38.77	39.95	50,284	+0.50(+1.27%)
Apr 26, 2023	39.51	39.84	39.24	39.45	63,776	-0.37(-0.94%)
Apr 25, 2023	40.05	40.57	39.79	39.82	156,471	-0.82(-2.01%)
Apr 24, 2023	40.31	40.88	40.31	40.64	37,131	+0.36(+0.90%)
Apr 21, 2023	40.43	40.43	39.36	40.27	105,854	-0.23(-0.56%)
Apr 20, 2023	40.01	40.55	39.53	40.50	71,723	+0.08(+0.19%)
Apr 19, 2023	40.82	40.82	39.97	40.42	70,152	-0.58(-1.42%)
Apr 18, 2023	41.10	41.38	40.69	41.00	50,334	+0.19(+0.46%)
Apr 17, 2023	40.29	40.96	40.28	40.81	37,359	+0.44(+1.10%)
Apr 14, 2023	40.22	40.77	39.94	40.37	48,684	+0.08(+0.20%)
Apr 13, 2023	40.16	40.50	39.47	40.29	48,170	+0.16(+0.39%)
Apr 12, 2023	39.91	40.15	39.39	40.13	53,256	+0.73(+1.85%)
Apr 11, 2023	39.09	39.93	38.13	39.41	57,326	+0.79(+2.04%)
Apr 10, 2023	37.43	39.15	37.38	38.62	119,702	+0.83(+2.19%)
Apr 06, 2023	38.09	38.35	37.46	37.79	78,248	-0.20(-0.52%)
Apr 05, 2023	38.37	38.57	37.55	37.99	67,890	-0.69(-1.78%)
Apr 04, 2023	40.84	41.61	38.15	38.68	87,491	-2.07(-5.07%)
Apr 03, 2023	40.70	41.11	39.96	40.74	88,856	+0.18(+0.44%)
Mar 31, 2023	40.11	40.84	39.95	40.57	115,290	+0.74(+1.85%)
Mar 30, 2023	39.91	40.26	39.54	39.83	61,221	+0.21(+0.52%)
Mar 29, 2023	39.72	39.72	39.07	39.62	71,641	+0.31(+0.80%)
Mar 28, 2023	38.38	39.38	38.37	39.31	78,445	+0.75(+1.94%)
Mar 27, 2023	38.34	38.72	37.44	38.56	66,243	+0.81(+2.14%)
Mar 24, 2023	37.53	37.80	36.85	37.75	109,245	-0.32(-0.85%)
Mar 23, 2023	38.71	39.35	37.90	38.08	88,220	-0.55(-1.43%)
Mar 22, 2023	39.04	39.66	38.56	38.63	107,084	-0.35(-0.91%)
Mar 21, 2023	39.17	39.56	38.26	38.98	149,884	+0.81(+2.11%)
Mar 20, 2023	37.77	38.58	37.74	38.18	191,161	+0.95(+2.56%)
Mar 17, 2023	38.59	38.94	37.03	37.22	437,743	-1.80(-4.61%)
Mar 16, 2023	38.50	39.44	37.74	39.02	130,045	+0.02(+0.05%)
Mar 15, 2023	39.42	39.82	38.21	39.00	130,898	-1.66(-4.09%)
Mar 14, 2023	41.24	41.56	40.16	40.67	166,059	+0.75(+1.87%)
Mar 13, 2023	40.95	40.95	39.64	39.92	110,404	-1.77(-4.25%)
Mar 10, 2023	43.75	43.75	41.13	41.69	123,048	-2.11(-4.83%)
Mar 09, 2023	45.04	45.22	43.74	43.80	86,787	-1.28(-2.84%)
Mar 08, 2023	44.52	45.13	44.14	45.08	91,554	+0.77(+1.75%)
Mar 07, 2023	46.08	46.12	44.18	44.31	93,470	-1.64(-3.56%)
Mar 06, 2023	48.08	48.49	45.63	45.94	151,334	-2.37(-4.91%)
Mar 03, 2023	48.15	48.47	47.37	48.32	98,026	+0.39(+0.82%)
Mar 02, 2023	46.50	48.10	46.35	47.93	83,252	+1.71(+3.69%)
Mar 01, 2023	43.47	46.71	43.47	46.22	93,145	+2.06(+4.66%)
Feb 28, 2023	44.02	45.02	43.92	44.16	91,508	+0.05(+0.11%)
Feb 27, 2023	44.14	44.48	43.73	44.11	123,794	+0.43(+0.99%)
Feb 24, 2023	43.85	44.38	43.28	43.68	102,437	-0.80(-1.81%)
Feb 23, 2023	43.84	44.58	43.62	44.48	63,117	+1.00(+2.30%)
Feb 22, 2023	43.43	44.47	42.97	43.48	105,577	+0.29(+0.68%)
Feb 21, 2023	44.57	44.67	43.18	43.19	76,031	-1.79(-3.99%)
Feb 17, 2023	44.34	45.24	44.05	44.98	85,267	+0.93(+2.12%)
Feb 16, 2023	43.85	44.52	43.65	44.05	98,418	-0.35(-0.80%)
Feb 15, 2023	43.52	44.60	43.46	44.41	64,886	+0.59(+1.34%)
Feb 14, 2023	43.57	44.12	43.04	43.82	90,502	-0.19(-0.42%)
Feb 13, 2023	43.09	44.19	42.65	44.00	61,579	+1.11(+2.58%)
Feb 10, 2023	42.39	43.12	41.64	42.89	58,126	+0.14(+0.32%)
Feb 09, 2023	44.41	44.76	42.50	42.76	82,695	-1.30(-2.96%)
Feb 08, 2023	44.23	44.38	43.58	44.06	89,464	-0.31(-0.71%)
Feb 07, 2023	43.54	44.45	42.91	44.38	74,243	+0.57(+1.30%)
Feb 06, 2023	44.29	44.76	43.23	43.81	66,062	-0.83(-1.87%)
Feb 03, 2023	43.76	44.77	43.74	44.64	129,598	+0.19(+0.42%)
Feb 02, 2023	43.64	44.45	43.30	44.45	97,233	+0.98(+2.26%)
Feb 01, 2023	43.30	44.11	42.39	43.47	116,515	+0.19(+0.43%)
Jan 31, 2023	42.46	43.99	41.95	43.29	324,945	+1.01(+2.39%)
Jan 30, 2023	42.62	43.35	42.24	42.28	96,627	-0.55(-1.28%)
Jan 27, 2023	41.52	42.92	41.52	42.83	76,321	+1.14(+2.73%)
Jan 26, 2023	41.53	41.73	40.96	41.69	57,335	+0.41(+1.00%)
Jan 25, 2023	39.55	41.30	39.29	41.28	98,755	+1.59(+4.00%)
Jan 24, 2023	38.37	39.94	38.17	39.69	127,407	+1.16(+3.00%)
Jan 23, 2023	37.92	38.78	37.62	38.53	237,421	+0.72(+1.89%)
Jan 20, 2023	37.33	38.00	36.78	37.81	124,743	+0.92(+2.50%)
Jan 19, 2023	37.45	37.49	36.57	36.89	132,526	-0.88(-2.34%)
Jan 18, 2023	37.98	38.30	37.70	37.78	111,897	-0.06(-0.16%)
Jan 17, 2023	38.09	38.25	37.55	37.83	68,745	-0.24(-0.62%)
Jan 13, 2023	37.64	38.28	36.87	38.07	113,191	-0.03(-0.08%)
Jan 12, 2023	38.44	38.75	37.67	38.10	175,663	+0.29(+0.78%)
Jan 11, 2023	36.91	38.03	36.91	37.80	196,214	+1.29(+3.55%)
Jan 10, 2023	36.78	37.44	36.21	36.51	266,108	-0.17(-0.45%)
Jan 09, 2023	36.57	37.10	35.88	36.68	253,078	+0.68(+1.88%)
Jan 06, 2023	40.01	40.64	35.04	36.00	377,559	-4.97(-12.13%)
Jan 05, 2023	41.31	41.31	40.24	40.97	64,814	-0.28(-0.69%)
Jan 04, 2023	40.76	41.40	40.57	41.26	79,951	+0.84(+2.09%)
Jan 03, 2023	40.36	40.56	39.61	40.41	82,015	+0.54(+1.35%)
Dec 30, 2022	39.97	40.01	39.57	39.87	46,923	-0.44(-1.09%)
Dec 29, 2022	39.60	40.37	39.59	40.32	52,328	+1.11(+2.83%)
Dec 28, 2022	40.82	41.27	39.21	39.21	45,906	-1.57(-3.85%)
Dec 27, 2022	40.39	40.97	40.09	40.78	64,996	+0.54(+1.34%)
Dec 23, 2022	39.72	40.44	39.50	40.24	41,350	+0.62(+1.56%)
Dec 22, 2022	40.28	40.28	38.67	39.62	63,208	-1.07(-2.63%)
Dec 21, 2022	41.17	41.78	40.67	40.69	52,242	+0.00(+0.00%)
Dec 20, 2022	40.36	41.73	40.04	40.69	61,620	+0.58(+1.44%)
Dec 19, 2022	39.82	40.49	39.50	40.11	103,772	+0.36(+0.91%)
Dec 16, 2022	38.89	40.06	38.74	39.75	258,236	+0.25(+0.62%)
Dec 15, 2022	42.05	42.54	39.32	39.50	103,123	-3.26(-7.61%)
Dec 14, 2022	42.59	43.35	42.52	42.76	113,979	+0.36(+0.86%)
Dec 13, 2022	42.51	43.20	41.58	42.39	257,304	+1.52(+3.72%)
Dec 12, 2022	41.03	41.44	40.33	40.87	73,999	+0.02(+0.05%)
Dec 09, 2022	41.91	42.22	40.85	40.85	61,383	-1.34(-3.18%)
Dec 08, 2022	42.45	42.88	41.54	42.20	68,683	+0.08(+0.19%)
Dec 07, 2022	42.22	42.55	41.94	42.12	65,213	-0.24(-0.56%)
Dec 06, 2022	43.22	44.03	41.80	42.36	120,310	-0.95(-2.20%)
Dec 05, 2022	42.89	43.46	42.45	43.31	146,456	+0.36(+0.84%)
Dec 02, 2022	42.47	43.33	42.06	42.94	71,059	-0.03(-0.07%)
Dec 01, 2022	43.76	43.76	41.97	42.97	92,421	-0.41(-0.95%)
Nov 30, 2022	42.68	43.69	41.57	43.39	143,282	+0.72(+1.68%)
Nov 29, 2022	42.33	43.59	41.95	42.67	117,990	+0.22(+0.51%)
Nov 28, 2022	42.95	43.60	42.18	42.45	188,081	-0.98(-2.26%)
Nov 25, 2022	41.74	43.94	41.74	43.43	133,198	+1.33(+3.17%)
Nov 23, 2022	41.82	44.09	41.30	42.10	238,805	+0.33(+0.80%)
Nov 22, 2022	41.94	42.64	41.37	41.77	84,920	+0.13(+0.31%)
Nov 21, 2022	41.36	42.16	41.00	41.64	99,898	+0.14(+0.33%)
Nov 18, 2022	42.76	43.39	40.82	41.50	191,341	-0.42(-1.01%)
Nov 17, 2022	40.87	42.21	40.18	41.92	119,524	+0.40(+0.97%)
Nov 16, 2022	42.67	42.80	41.16	41.52	63,258	-1.22(-2.85%)
Nov 15, 2022	43.21	43.79	42.47	42.74	99,847	+0.12(+0.28%)
Nov 14, 2022	43.46	43.51	42.13	42.62	83,055	-0.90(-2.07%)
Nov 11, 2022	43.86	45.06	42.08	43.52	112,743	+0.20(+0.45%)
Nov 10, 2022	42.38	43.41	41.97	43.33	132,893	+2.85(+7.03%)
Nov 09, 2022	42.52	42.52	40.19	40.48	114,190	-2.58(-6.00%)
Nov 08, 2022	42.94	43.68	41.97	43.06	90,868	+0.25(+0.59%)
Nov 07, 2022	43.35	43.60	41.51	42.81	119,979	-0.15(-0.34%)
Nov 04, 2022	41.86	43.23	41.46	42.96	143,599	+1.52(+3.67%)
Nov 03, 2022	39.91	42.18	39.51	41.44	150,192	+1.69(+4.24%)
Nov 02, 2022	39.38			39.75	240,016	-2.68(-6.32%)
Nov 01, 2022	42.68	43.51	42.40	42.43	158,845	-0.12(-0.27%)
Oct 31, 2022	41.76	42.77	41.46	42.55	184,356	+0.24(+0.58%)
Oct 28, 2022	40.73	42.51	40.39	42.30	180,323	+1.61(+3.95%)
Oct 27, 2022	39.73	41.73	39.05	40.70	124,363	+1.47(+3.75%)
Oct 26, 2022	37.64	39.70	37.43	39.22	153,458	+1.63(+4.33%)
Oct 25, 2022	36.27	37.71	36.23	37.60	75,102	+1.27(+3.49%)
Oct 24, 2022	35.82	36.52	35.82	36.33	69,910	+0.57(+1.58%)
Oct 21, 2022	34.15	35.98	33.61	35.76	92,833	+1.90(+5.61%)
Oct 20, 2022	35.02	35.57	33.74	33.86	97,622	-1.35(-3.85%)
Oct 19, 2022	34.53	35.83	34.00	35.22	99,125	+0.31(+0.89%)
Oct 18, 2022	34.26	35.29	34.14	34.91	193,560	+1.55(+4.65%)
Oct 17, 2022	33.26	34.03	33.17	33.36	190,627	+0.80(+2.46%)
Oct 14, 2022	33.82	33.82	32.21	32.56	95,087	-1.16(-3.44%)
Oct 13, 2022	32.12	34.21	31.98	33.72	145,059	+0.96(+2.92%)
Oct 12, 2022	32.73	32.91	32.37	32.76	90,960	-0.04(-0.12%)
Oct 11, 2022	32.21	33.03	31.70	32.80	205,903	+0.59(+1.85%)
Oct 10, 2022	31.63	32.69	31.23	32.21	124,176	+0.86(+2.74%)
Oct 07, 2022	32.48	32.48	30.83	31.35	164,444	-1.39(-4.26%)
Oct 06, 2022	32.49	33.86	32.44	32.74	140,526	+0.03(+0.09%)
Oct 05, 2022	32.36	33.02	32.05	32.71	190,813	-0.24(-0.74%)
Oct 04, 2022	31.62	33.37	31.41	32.96	211,527	+2.12(+6.86%)