Skip to main content

Astec Inds Inc (NQ: ASTE )

32.64 +0.53 (+1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 59.19 60.74 59.19 60.55 125,125 +0.97(+1.63%)
Jun 29, 2021 60.22 60.48 59.45 59.58 98,525 -0.17(-0.29%)
Jun 28, 2021 62.77 63.04 59.55 59.75 235,298 -2.65(-4.25%)
Jun 25, 2021 60.84 62.92 60.84 62.40 427,070 +1.92(+3.18%)
Jun 24, 2021 58.83 61.03 58.12 60.48 235,364 +2.23(+3.83%)
Jun 23, 2021 57.99 59.13 57.67 58.25 246,460 +0.50(+0.87%)
Jun 22, 2021 57.05 57.95 56.31 57.75 250,754 +0.69(+1.21%)
Jun 21, 2021 57.61 58.68 57.03 57.06 227,034 +0.22(+0.39%)
Jun 18, 2021 56.44 57.40 55.33 56.83 271,554 +0.00(+0.00%)
Jun 17, 2021 57.61 58.09 54.99 56.83 285,680 -1.00(-1.73%)
Jun 16, 2021 59.37 60.32 57.66 57.83 187,024 -1.95(-3.27%)
Jun 15, 2021 61.86 61.87 59.64 59.79 175,408 -1.73(-2.81%)
Jun 14, 2021 63.06 63.41 61.08 61.52 122,513 -1.49(-2.37%)
Jun 11, 2021 63.06 63.35 62.36 63.01 147,487 +0.58(+0.92%)
Jun 10, 2021 64.65 64.65 62.11 62.43 137,003 -1.59(-2.48%)
Jun 09, 2021 65.90 66.03 63.92 64.02 91,831 -1.94(-2.95%)
Jun 08, 2021 67.19 67.19 65.77 65.96 118,785 -1.17(-1.75%)
Jun 07, 2021 66.36 67.15 65.78 67.14 101,315 +0.39(+0.59%)
Jun 04, 2021 66.01 66.84 65.67 66.74 85,735 +0.81(+1.23%)
Jun 03, 2021 66.13 66.20 64.93 65.93 76,254 +0.08(+0.12%)
Jun 02, 2021 67.52 67.83 65.37 65.86 101,922 -1.55(-2.30%)
Jun 01, 2021 66.45 67.82 65.30 67.41 151,282 +1.48(+2.25%)
May 28, 2021 63.91 66.10 63.50 65.92 141,641 +1.90(+2.96%)
May 27, 2021 63.22 64.63 63.16 64.03 99,172 +1.47(+2.35%)
May 26, 2021 62.78 63.45 62.07 62.56 126,097 +0.28(+0.45%)
May 25, 2021 64.88 65.10 62.14 62.28 186,124 -2.60(-4.00%)
May 24, 2021 65.91 65.91 64.51 64.88 107,826 -0.63(-0.97%)
May 21, 2021 64.93 66.15 64.75 65.51 278,692 +0.98(+1.52%)
May 20, 2021 65.67 66.50 64.09 64.53 119,244 -1.37(-2.07%)
May 19, 2021 65.15 66.00 63.94 65.90 98,132 -0.49(-0.74%)
May 18, 2021 68.13 68.48 66.37 66.39 149,495 -1.36(-2.00%)
May 17, 2021 67.46 68.29 65.94 67.74 80,698 -0.56(-0.82%)
May 14, 2021 67.46 68.30 66.91 68.30 101,933 +1.12(+1.66%)
May 13, 2021 64.00 67.36 63.72 67.18 120,959 +3.18(+4.98%)
May 12, 2021 64.81 66.09 63.18 64.00 122,788 -1.24(-1.90%)
May 11, 2021 63.96 65.85 63.03 65.24 112,721 -0.11(-0.16%)
May 10, 2021 67.00 67.32 64.91 65.35 133,406 -1.66(-2.48%)
May 07, 2021 65.15 67.12 64.40 67.01 146,235 +2.06(+3.16%)
May 06, 2021 64.31 65.91 63.20 64.96 264,197 +1.61(+2.55%)
May 05, 2021 69.15 69.15 59.91 63.34 1,065,725 -10.67(-14.42%)
May 04, 2021 73.82 74.92 71.86 74.01 127,540 +0.00(+0.00%)
May 03, 2021 73.00 74.23 72.08 74.01 128,071 +1.97(+2.73%)
Apr 30, 2021 73.38 74.19 71.48 72.04 94,537 -1.91(-2.58%)
Apr 29, 2021 75.34 76.83 73.38 73.96 51,584 -0.89(-1.19%)
Apr 28, 2021 75.70 76.84 74.83 74.85 76,875 -1.22(-1.60%)
Apr 27, 2021 75.94 76.65 74.85 76.07 132,046 +0.22(+0.29%)
Apr 26, 2021 75.59 76.24 74.97 75.85 74,167 +0.85(+1.14%)
Apr 23, 2021 73.25 75.49 73.25 74.99 138,370 +1.94(+2.66%)
Apr 22, 2021 74.00 74.31 72.66 73.05 108,102 -1.05(-1.41%)
Apr 21, 2021 72.91 74.48 72.49 74.10 74,748 +1.50(+2.06%)
Apr 20, 2021 74.83 75.24 71.35 72.60 193,962 -2.68(-3.56%)
Apr 19, 2021 74.16 75.87 73.41 75.28 188,090 +1.04(+1.40%)
Apr 16, 2021 72.97 74.50 72.97 74.24 132,123 +2.01(+2.78%)
Apr 15, 2021 72.93 72.93 71.55 72.24 50,348 -0.01(-0.01%)
Apr 14, 2021 72.28 72.95 72.10 72.25 72,577 +0.21(+0.29%)
Apr 13, 2021 73.37 73.45 71.68 72.03 106,724 -1.40(-1.91%)
Apr 12, 2021 72.86 73.71 72.20 73.44 67,025 +0.58(+0.79%)
Apr 09, 2021 72.35 73.04 72.02 72.86 82,355 +0.73(+1.01%)
Apr 08, 2021 72.39 72.39 71.55 72.13 113,956 -0.03(-0.04%)
Apr 07, 2021 74.18 74.63 71.56 72.16 101,422 -2.00(-2.69%)
Apr 06, 2021 74.53 76.47 74.09 74.16 87,168 -0.59(-0.78%)
Apr 05, 2021 75.19 75.60 73.86 74.74 150,891 +0.79(+1.06%)
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.