Astec Industries, Inc. - Common Stock (NQ:ASTE)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2025	42.46	42.67	41.40	41.69	162,697	-0.70(-1.65%)
Jun 27, 2025	42.13	42.60	41.56	42.39	344,191	+0.58(+1.39%)
Jun 26, 2025	40.13	41.83	40.13	41.81	268,217	+1.74(+4.34%)
Jun 25, 2025	39.23	40.16	38.91	40.07	172,206	+0.84(+2.14%)
Jun 24, 2025	39.04	39.25	36.43	39.23	113,520	+0.61(+1.58%)
Jun 23, 2025	38.59	38.78	37.45	38.62	165,302	-0.27(-0.69%)
Jun 20, 2025	39.91	39.91	38.75	38.89	385,194	-0.46(-1.17%)
Jun 18, 2025	39.10	40.08	39.03	39.35	148,362	+0.09(+0.23%)
Jun 17, 2025	40.42	40.79	39.20	39.26	110,682	-1.65(-4.03%)
Jun 16, 2025	40.62	41.23	40.39	40.91	131,039	+0.86(+2.15%)
Jun 13, 2025	40.43	40.84	39.19	40.05	92,999	-1.09(-2.65%)
Jun 12, 2025	40.02	41.33	39.73	41.14	135,018	+0.73(+1.81%)
Jun 11, 2025	40.77	41.15	40.36	40.41	99,928	-0.12(-0.30%)
Jun 10, 2025	40.80	40.95	40.41	40.53	100,282	-0.12(-0.30%)
Jun 09, 2025	40.30	40.85	40.30	40.65	176,304	+0.59(+1.47%)
Jun 06, 2025	40.13	40.70	39.84	40.06	94,705	+0.43(+1.09%)
Jun 05, 2025	39.71	40.01	39.29	39.63	112,382	-0.11(-0.28%)
Jun 04, 2025	39.96	40.14	39.63	39.74	75,469	-0.11(-0.28%)
Jun 03, 2025	38.99	40.10	38.95	39.85	263,703	+0.99(+2.55%)
Jun 02, 2025	39.57	39.57	38.47	38.86	139,539	-0.43(-1.09%)
May 30, 2025	39.35	39.73	39.06	39.29	166,254	-0.28(-0.71%)
May 29, 2025	39.48	39.73	38.86	39.57	152,315	+0.16(+0.41%)
May 28, 2025	40.07	40.42	39.27	39.41	162,433	-0.51(-1.28%)
May 27, 2025	39.42	40.20	39.01	39.92	132,291	+1.17(+3.02%)
May 23, 2025	38.56	39.10	38.38	38.75	122,624	-0.46(-1.17%)
May 22, 2025	40.00	40.39	39.13	39.21	100,409	-0.88(-2.20%)
May 21, 2025	41.04	41.23	40.01	40.09	127,446	-1.45(-3.49%)
May 20, 2025	41.50	41.79	41.29	41.54	81,903	-0.17(-0.41%)
May 19, 2025	41.69	41.90	41.43	41.71	73,498	-0.29(-0.69%)
May 16, 2025	42.22	42.52	41.89	42.00	98,368	-0.23(-0.54%)
May 15, 2025	42.25	42.67	42.02	42.23	117,071	-0.06(-0.14%)
May 14, 2025	42.15	42.65	41.85	42.29	149,743	-0.15(-0.35%)
May 13, 2025	41.97	42.79	41.97	42.44	158,725	+0.93(+2.24%)
May 12, 2025	41.71	42.51	41.08	41.51	170,307	+2.08(+5.28%)
May 09, 2025	39.06	39.49	39.05	39.43	139,416	+0.32(+0.82%)
May 08, 2025	38.29	39.68	37.98	39.11	115,101	+1.13(+2.97%)
May 07, 2025	38.10	38.30	37.52	37.98	113,239	-0.04(-0.10%)
May 06, 2025	37.55	38.29	37.16	38.02	135,705	+0.00(+0.00%)
May 05, 2025	37.55	38.76	37.55	38.02	188,484	+0.01(+0.03%)
May 02, 2025	38.33	38.56	37.66	38.01	154,238	+0.75(+2.01%)