Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	47.90	48.98	47.90	48.92	63,686	+1.13(+2.36%)
Jul 28, 2023	47.55	48.08	47.33	47.79	50,977	+0.63(+1.34%)
Jul 27, 2023	47.17	47.47	46.52	47.16	43,068	+0.22(+0.46%)
Jul 26, 2023	47.27	47.61	46.54	46.94	67,497	-0.48(-1.00%)
Jul 25, 2023	47.06	47.58	46.71	47.41	40,546	+0.17(+0.36%)
Jul 24, 2023	46.70	47.42	46.22	47.24	63,355	+0.50(+1.08%)
Jul 21, 2023	47.54	47.64	46.21	46.74	112,521	-0.45(-0.94%)
Jul 20, 2023	47.19	47.33	46.46	47.19	61,381	+0.32(+0.68%)
Jul 19, 2023	46.77	47.17	45.72	46.87	83,741	-0.06(-0.13%)
Jul 18, 2023	46.37	47.51	46.37	46.93	100,704	+0.40(+0.85%)
Jul 17, 2023	45.91	46.76	45.80	46.53	99,992	+0.29(+0.62%)
Jul 14, 2023	45.40	46.24	44.39	46.24	60,471	+0.63(+1.39%)
Jul 13, 2023	45.14	45.63	44.92	45.61	50,369	+0.83(+1.86%)
Jul 12, 2023	45.12	45.44	44.64	44.78	71,336	+0.76(+1.73%)
Jul 11, 2023	43.28	44.05	43.16	44.02	50,782	+0.89(+2.07%)
Jul 10, 2023	42.58	43.67	42.58	43.12	43,806	+0.44(+1.02%)
Jul 07, 2023	42.55	43.64	42.55	42.69	50,548	+0.34(+0.79%)
Jul 06, 2023	42.74	42.81	41.97	42.35	52,925	-1.01(-2.33%)
Jul 05, 2023	44.70	44.70	43.25	43.36	66,325	-1.67(-3.72%)
Jul 03, 2023	44.68	45.10	44.50	45.04	26,107	+0.04(+0.09%)
Jun 30, 2023	45.16	46.29	44.93	45.00	51,873	+0.43(+0.96%)
Jun 29, 2023	43.25	44.65	43.25	44.57	47,128	+1.29(+2.97%)
Jun 28, 2023	43.51	43.60	43.14	43.28	37,864	-0.17(-0.39%)
Jun 27, 2023	43.05	43.89	42.63	43.45	41,171	+0.68(+1.60%)
Jun 26, 2023	42.44	43.48	42.44	42.77	79,108	+0.23(+0.54%)
Jun 23, 2023	42.88	43.31	42.14	42.54	143,177	-1.14(-2.61%)
Jun 22, 2023	43.88	44.00	43.17	43.68	65,183	-0.17(-0.38%)
Jun 21, 2023	43.30	44.05	43.08	43.85	67,615	+0.37(+0.84%)
Jun 20, 2023	43.51	44.48	43.12	43.48	56,137	-0.05(-0.11%)
Jun 16, 2023	44.59	44.59	43.21	43.53	262,498	-0.60(-1.37%)
Jun 15, 2023	44.66	44.82	43.56	44.14	94,114	-0.83(-1.85%)
Jun 14, 2023	45.24	45.75	44.76	44.97	108,427	-0.29(-0.63%)
Jun 13, 2023	44.52	45.62	44.52	45.25	88,818	+0.97(+2.19%)
Jun 12, 2023	43.17	44.40	42.70	44.28	82,253	+1.26(+2.92%)
Jun 09, 2023	42.98	43.10	41.79	43.03	84,112	-0.09(-0.21%)
Jun 08, 2023	43.38	43.38	41.65	43.12	84,635	-0.62(-1.43%)
Jun 07, 2023	42.53	43.90	42.53	43.74	124,763	+1.53(+3.64%)
Jun 06, 2023	39.92	42.46	39.92	42.20	84,927	+2.06(+5.13%)
Jun 05, 2023	40.93	40.93	39.18	40.14	77,211	-1.23(-2.97%)
Jun 02, 2023	38.77	41.43	37.59	41.37	107,177	+3.39(+8.92%)
Jun 01, 2023	36.44	38.12	36.33	37.99	91,691	+1.49(+4.07%)
May 31, 2023	37.24	37.52	36.25	36.50	105,999	-0.88(-2.36%)
May 30, 2023	38.24	38.38	37.34	37.38	45,724	-0.61(-1.62%)
May 26, 2023	37.53	38.22	37.47	38.00	42,384	+0.45(+1.19%)
May 25, 2023	37.48	38.07	36.87	37.55	58,403	-0.13(-0.34%)
May 24, 2023	38.68	38.68	37.55	37.68	48,892	-1.18(-3.03%)
May 23, 2023	38.42	39.17	38.42	38.86	63,552	+0.20(+0.51%)
May 22, 2023	39.08	39.08	38.27	38.66	57,580	-0.25(-0.64%)
May 19, 2023	39.67	40.03	38.53	38.91	64,236	-0.15(-0.38%)
May 18, 2023	38.58	39.17	38.37	39.06	68,281	+0.33(+0.84%)
May 17, 2023	37.81	39.16	37.77	38.73	118,525	+1.33(+3.55%)
May 16, 2023	38.04	38.25	37.34	37.40	53,825	-0.89(-2.33%)
May 15, 2023	38.52	38.83	38.18	38.29	68,670	-0.09(-0.23%)
May 12, 2023	38.91	39.36	38.20	38.38	55,979	-0.40(-1.02%)
May 11, 2023	38.97	39.18	38.50	38.78	62,722	-0.74(-1.88%)
May 10, 2023	40.88	40.88	39.17	39.52	52,696	-0.60(-1.50%)
May 09, 2023	40.59	40.73	39.97	40.12	69,560	-0.76(-1.86%)
May 08, 2023	42.06	42.09	40.73	40.88	80,417	-0.69(-1.66%)
May 05, 2023	40.67	41.99	40.65	41.57	132,484	+1.66(+4.15%)
May 04, 2023	42.59	42.59	39.57	39.92	186,362	-3.22(-7.46%)
May 03, 2023	43.37	45.11	42.81	43.13	147,025	+2.08(+5.07%)
May 02, 2023	41.05	41.37	39.78	41.05	107,695	+0.07(+0.17%)