Astec Inds Inc (NQ: ASTE )

54.88 USD -0.05 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 54.65 55.36 54.34 54.88 66,938 -0.05(-0.09%)
Sep 23, 2021 54.49 55.78 54.49 54.93 67,188 +0.75(+1.38%)
Sep 22, 2021 53.94 54.85 53.68 54.18 90,835 +0.57(+1.06%)
Sep 21, 2021 54.79 55.03 53.31 53.61 107,911 -0.98(-1.80%)
Sep 20, 2021 54.12 54.76 53.50 54.59 70,198 -0.83(-1.50%)
Sep 17, 2021 55.74 56.71 54.88 55.42 325,520 -0.52(-0.93%)
Sep 16, 2021 56.50 56.50 55.25 55.94 58,528 -0.43(-0.76%)
Sep 15, 2021 55.77 56.88 55.77 56.37 114,260 +0.57(+1.02%)
Sep 14, 2021 57.15 57.16 55.58 55.80 49,597 -1.00(-1.76%)
Sep 13, 2021 57.17 57.17 56.07 56.80 68,117 +0.24(+0.42%)
Sep 10, 2021 57.68 58.15 56.54 56.56 45,116 -0.66(-1.15%)
Sep 09, 2021 57.80 59.54 57.14 57.22 63,480 -0.70(-1.21%)
Sep 08, 2021 58.59 59.30 57.56 57.92 57,668 -0.94(-1.60%)
Sep 07, 2021 59.67 59.67 58.58 58.86 48,710 -0.85(-1.42%)
Sep 03, 2021 60.20 60.20 59.13 59.71 60,643 -0.59(-0.98%)
Sep 02, 2021 60.49 60.85 59.83 60.30 64,088 +0.15(+0.25%)
Sep 01, 2021 61.18 61.18 59.59 60.15 37,116 -0.99(-1.62%)
Aug 31, 2021 61.39 61.64 60.63 61.14 57,227 -0.34(-0.55%)
Aug 30, 2021 62.20 62.20 60.97 61.48 59,885 -0.48(-0.77%)
Aug 27, 2021 60.84 62.72 60.52 61.96 77,260 +1.46(+2.41%)
Aug 26, 2021 61.09 61.50 60.25 60.50 73,727 -0.89(-1.45%)
Aug 25, 2021 60.82 61.75 60.82 61.39 55,232 +0.76(+1.25%)
Aug 24, 2021 59.44 60.77 59.39 60.63 49,907 +1.25(+2.11%)
Aug 23, 2021 58.99 60.02 58.27 59.38 50,183 +1.00(+1.71%)
Aug 20, 2021 57.54 58.86 57.54 58.38 55,498 +0.62(+1.07%)
Aug 19, 2021 58.41 58.55 57.31 57.76 130,376 -1.42(-2.40%)
Aug 18, 2021 59.65 60.07 59.13 59.18 69,684 -0.54(-0.90%)
Aug 17, 2021 60.72 60.72 59.08 59.72 67,127 -1.77(-2.88%)
Aug 16, 2021 62.06 62.06 60.73 61.49 57,930 -0.94(-1.51%)
Aug 13, 2021 63.26 63.37 61.50 62.43 99,137 -0.64(-1.01%)
Aug 12, 2021 63.81 64.09 62.97 63.07 95,307 -0.94(-1.47%)
Aug 11, 2021 62.31 64.09 62.05 64.01 98,604 +2.21(+3.58%)
Aug 10, 2021 59.78 62.00 59.07 61.80 101,371 +2.39(+4.02%)
Aug 09, 2021 60.25 60.89 59.41 59.41 54,570 -1.02(-1.69%)
Aug 06, 2021 60.86 61.00 59.56 60.43 62,690 +0.52(+0.87%)
Aug 05, 2021 59.45 60.48 58.94 59.91 77,207 +0.31(+0.52%)
Aug 04, 2021 58.04 61.99 58.04 59.60 201,916 -1.44(-2.36%)
Aug 03, 2021 60.40 61.42 59.28 61.04 131,441 +0.92(+1.53%)
Aug 02, 2021 61.69 63.42 59.77 60.12 62,423 -1.19(-1.94%)
Jul 30, 2021 60.80 61.55 60.23 61.31 66,405 +0.51(+0.84%)
Jul 29, 2021 60.90 61.88 60.20 60.80 74,241 +0.57(+0.95%)
Jul 28, 2021 59.80 60.97 58.43 60.23 73,935 +0.83(+1.40%)
Jul 27, 2021 59.40 60.03 58.64 59.40 85,963 -0.58(-0.97%)
Jul 26, 2021 59.59 60.26 59.58 59.98 41,097 +0.58(+0.98%)
Jul 23, 2021 58.90 59.57 58.27 59.40 56,866 +0.78(+1.33%)
Jul 22, 2021 59.70 59.70 58.36 58.62 54,785 -1.47(-2.45%)
Jul 21, 2021 59.58 60.69 59.55 60.09 49,911 +1.03(+1.74%)
Jul 20, 2021 57.56 59.92 57.21 59.06 105,756 +1.80(+3.14%)
Jul 19, 2021 57.22 58.25 56.03 57.26 89,221 -1.29(-2.20%)
Jul 16, 2021 60.15 60.99 58.31 58.55 87,525 -1.02(-1.71%)
Jul 15, 2021 59.32 60.20 59.18 59.57 40,851 -0.10(-0.17%)
Jul 14, 2021 60.91 61.33 59.58 59.67 44,867 -0.81(-1.34%)
Jul 13, 2021 61.38 61.77 60.46 60.48 51,353 -1.19(-1.93%)
Jul 12, 2021 60.83 61.93 60.25 61.67 45,916 +0.27(+0.44%)
Jul 09, 2021 60.86 62.39 60.85 61.40 48,086 +1.52(+2.54%)
Jul 08, 2021 59.84 60.78 58.40 59.88 88,163 -0.59(-0.98%)
Jul 07, 2021 59.39 61.03 58.67 60.47 94,441 +0.91(+1.53%)
Jul 06, 2021 61.23 61.23 58.61 59.56 92,442 -1.80(-2.93%)
Jul 02, 2021 63.25 63.25 61.22 61.36 97,345 -1.61(-2.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.