Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	37.70	38.01	36.76	37.35	102,990	-0.42(-1.11%)
Aug 30, 2022	37.57	37.77	36.63	37.77	79,468	+0.26(+0.70%)
Aug 29, 2022	38.14	38.28	37.51	37.51	50,104	-1.25(-3.23%)
Aug 26, 2022	41.22	41.22	38.64	38.76	70,963	-2.12(-5.19%)
Aug 25, 2022	39.98	40.91	39.78	40.88	69,828	+0.91(+2.28%)
Aug 24, 2022	40.39	40.50	39.63	39.97	56,232	-0.30(-0.75%)
Aug 23, 2022	40.14	40.52	39.65	40.28	81,042	+0.21(+0.51%)
Aug 22, 2022	41.09	41.09	39.65	40.07	112,893	-1.74(-4.16%)
Aug 19, 2022	42.03	42.14	41.35	41.81	88,739	-0.83(-1.95%)
Aug 18, 2022	43.55	43.55	42.28	42.64	88,803	-0.90(-2.07%)
Aug 17, 2022	43.97	44.31	43.42	43.54	56,835	-1.09(-2.43%)
Aug 16, 2022	44.63	45.31	43.91	44.63	84,765	+0.06(+0.13%)
Aug 15, 2022	43.58	44.84	43.33	44.57	90,002	+0.58(+1.31%)
Aug 12, 2022	43.81	44.60	43.13	43.99	60,425	+0.53(+1.22%)
Aug 11, 2022	43.05	44.01	43.04	43.46	111,672	+1.06(+2.49%)
Aug 10, 2022	41.55	42.61	41.12	42.41	72,620	+1.72(+4.22%)
Aug 09, 2022	40.63	40.89	40.03	40.69	87,777	-0.19(-0.45%)
Aug 08, 2022	41.47	42.17	40.51	40.88	90,878	-0.41(-0.99%)
Aug 05, 2022	41.34	41.85	41.13	41.29	74,892	-0.10(-0.24%)
Aug 04, 2022	40.43	42.01	40.05	41.38	84,723	+0.87(+2.14%)
Aug 03, 2022	40.24	42.03	39.56	40.52	167,482	+0.03(+0.07%)
Aug 02, 2022	43.90	46.27	39.52	40.49	314,411	-7.28(-15.24%)
Aug 01, 2022	47.45	48.35	46.72	47.76	71,519	-0.17(-0.35%)
Jul 29, 2022	45.80	48.25	45.80	47.93	72,717	+2.20(+4.82%)
Jul 28, 2022	45.84	46.14	44.25	45.73	50,698	+0.16(+0.34%)
Jul 27, 2022	44.76	45.73	44.26	45.57	72,927	+1.16(+2.61%)
Jul 26, 2022	44.51	44.83	43.95	44.41	44,204	-0.50(-1.11%)
Jul 25, 2022	43.75	45.01	43.65	44.91	65,780	+1.38(+3.16%)
Jul 22, 2022	44.76	45.16	43.18	43.53	67,798	-1.14(-2.56%)
Jul 21, 2022	45.09	45.53	43.97	44.67	196,020	-1.14(-2.49%)
Jul 20, 2022	44.09	46.12	43.99	45.81	110,192	+1.78(+4.03%)
Jul 19, 2022	42.72	44.15	42.72	44.04	138,160	+1.88(+4.47%)
Jul 18, 2022	42.44	43.01	42.14	42.15	73,201	+0.06(+0.14%)
Jul 15, 2022	41.35	42.20	40.73	42.10	114,462	+1.55(+3.83%)
Jul 14, 2022	39.99	40.66	39.28	40.54	56,485	-0.20(-0.50%)
Jul 13, 2022	41.01	41.30	40.47	40.75	68,393	-0.51(-1.23%)
Jul 12, 2022	39.75	41.70	39.75	41.26	64,642	+1.09(+2.72%)
Jul 11, 2022	39.94	40.41	39.40	40.16	66,268	-0.13(-0.31%)
Jul 08, 2022	41.33	41.33	40.11	40.29	75,479	-0.99(-2.39%)
Jul 07, 2022	39.85	41.48	39.85	41.28	61,131	+1.96(+4.99%)
Jul 06, 2022	40.64	41.20	38.81	39.32	88,639	-1.53(-3.75%)
Jul 05, 2022	39.67	40.99	38.82	40.85	147,805	+0.36(+0.89%)
Jul 01, 2022	39.58	40.81	39.33	40.49	114,447	+0.70(+1.77%)
Jun 30, 2022	38.65	39.95	38.00	39.78	116,117	+0.45(+1.14%)
Jun 29, 2022	40.54	40.54	39.13	39.34	120,652	-1.47(-3.61%)
Jun 28, 2022	41.22	41.74	40.59	40.81	95,762	-0.32(-0.78%)
Jun 27, 2022	41.81	42.10	40.91	41.13	142,681	-0.28(-0.68%)
Jun 24, 2022	40.44	41.63	40.44	41.41	224,171	+1.14(+2.83%)
Jun 23, 2022	40.89	41.32	39.52	40.27	100,654	-0.74(-1.81%)
Jun 22, 2022	40.72	41.38	40.41	41.01	111,221	-0.34(-0.83%)
Jun 21, 2022	41.53	42.13	40.86	41.35	107,202	+0.36(+0.88%)
Jun 17, 2022	41.43	41.76	40.59	40.99	163,392	-0.03(-0.07%)
Jun 16, 2022	42.82	43.06	40.58	41.02	139,160	-2.78(-6.35%)
Jun 15, 2022	43.90	44.58	43.63	43.80	158,433	+0.43(+0.99%)
Jun 14, 2022	43.33	43.76	42.92	43.37	97,869	+0.47(+1.09%)
Jun 13, 2022	43.62	43.81	42.31	42.91	85,846	-1.81(-4.06%)
Jun 10, 2022	44.67	45.29	44.00	44.72	85,338	-0.68(-1.50%)
Jun 09, 2022	45.81	45.88	45.24	45.40	67,739	-0.78(-1.69%)
Jun 08, 2022	47.15	47.23	45.73	46.18	69,285	-1.16(-2.45%)
Jun 07, 2022	46.39	47.34	46.37	47.34	87,036	+0.33(+0.71%)
Jun 06, 2022	47.60	48.05	46.81	47.01	97,363	+0.38(+0.82%)
Jun 03, 2022	46.46	46.74	45.99	46.63	147,307	-0.14(-0.29%)
Jun 02, 2022	46.07	47.27	45.81	46.77	113,187	+0.79(+1.72%)