Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	58.56	59.28	58.01	59.05	68,949	+0.49(+0.84%)
Jul 29, 2021	58.65	59.60	57.98	58.56	77,085	+0.55(+0.95%)
Jul 28, 2021	57.59	58.72	56.27	58.01	76,767	+0.80(+1.40%)
Jul 27, 2021	57.21	57.81	56.48	57.21	89,256	-0.56(-0.97%)
Jul 26, 2021	57.39	58.04	57.38	57.77	42,671	+0.56(+0.98%)
Jul 23, 2021	56.73	57.37	56.12	57.21	59,044	+0.75(+1.33%)
Jul 22, 2021	57.50	57.50	56.21	56.46	56,884	-1.42(-2.45%)
Jul 21, 2021	57.38	58.45	57.35	57.87	51,823	+0.99(+1.74%)
Jul 20, 2021	55.44	57.71	55.10	56.88	109,807	+1.73(+3.14%)
Jul 19, 2021	55.11	56.10	53.96	55.15	92,639	-1.24(-2.20%)
Jul 16, 2021	57.93	58.74	56.16	56.39	90,878	-0.98(-1.71%)
Jul 15, 2021	57.13	57.98	57.00	57.37	42,416	-0.10(-0.17%)
Jul 14, 2021	58.66	59.07	57.39	57.47	46,586	-0.78(-1.34%)
Jul 13, 2021	59.12	59.49	58.23	58.25	53,320	-1.15(-1.93%)
Jul 12, 2021	58.59	59.64	58.03	59.39	47,675	+0.26(+0.44%)
Jul 09, 2021	58.61	60.09	58.60	59.13	49,928	+1.46(+2.54%)
Jul 08, 2021	57.63	58.54	56.25	57.67	91,540	-0.57(-0.98%)
Jul 07, 2021	57.20	58.78	56.51	58.24	98,059	+0.88(+1.53%)
Jul 06, 2021	58.97	58.97	56.45	57.36	95,983	-1.73(-2.93%)
Jul 02, 2021	60.92	60.92	58.96	59.10	101,074	-1.55(-2.56%)
Jul 01, 2021	61.28	61.42	60.32	60.65	101,283	+0.03(+0.05%)
Jun 30, 2021	59.26	60.81	59.26	60.62	124,980	+0.97(+1.63%)
Jun 29, 2021	60.29	60.55	59.52	59.64	98,411	-0.17(-0.29%)
Jun 28, 2021	62.84	63.11	59.62	59.82	235,025	-2.66(-4.25%)
Jun 25, 2021	60.91	63.00	60.91	62.48	426,575	+1.93(+3.18%)
Jun 24, 2021	58.89	61.10	58.19	60.55	235,091	+2.23(+3.83%)
Jun 23, 2021	58.06	59.20	57.74	58.32	246,174	+0.50(+0.87%)
Jun 22, 2021	57.11	58.01	56.38	57.81	250,464	+0.69(+1.21%)
Jun 21, 2021	57.68	58.75	57.09	57.12	226,770	+0.22(+0.39%)
Jun 18, 2021	56.51	57.47	55.40	56.90	271,239	+0.00(+0.00%)
Jun 17, 2021	57.68	58.16	55.05	56.90	285,349	-1.00(-1.73%)
Jun 16, 2021	59.44	60.39	57.73	57.90	186,807	-1.96(-3.27%)
Jun 15, 2021	61.93	61.94	59.71	59.86	175,205	-1.73(-2.81%)
Jun 14, 2021	63.13	63.49	61.15	61.59	122,371	-1.49(-2.37%)
Jun 11, 2021	63.13	63.42	62.43	63.08	147,315	+0.58(+0.92%)
Jun 10, 2021	64.72	64.72	62.18	62.51	136,844	-1.59(-2.48%)
Jun 09, 2021	65.97	66.11	64.00	64.09	91,724	-1.95(-2.95%)
Jun 08, 2021	67.27	67.27	65.85	66.04	118,648	-1.17(-1.75%)
Jun 07, 2021	66.43	67.22	65.86	67.21	101,198	+0.39(+0.59%)
Jun 04, 2021	66.09	66.92	65.74	66.82	85,635	+0.81(+1.23%)
Jun 03, 2021	66.20	66.28	65.00	66.01	76,166	+0.08(+0.12%)
Jun 02, 2021	67.60	67.91	65.44	65.93	101,804	-1.55(-2.30%)
Jun 01, 2021	66.53	67.90	65.38	67.48	151,106	+1.48(+2.25%)
May 28, 2021	63.99	66.17	63.57	66.00	141,477	+1.90(+2.96%)
May 27, 2021	63.29	64.70	63.24	64.10	99,057	+1.47(+2.35%)
May 26, 2021	62.85	63.53	62.14	62.63	125,951	+0.28(+0.45%)
May 25, 2021	64.95	65.17	62.22	62.35	185,909	-2.60(-4.00%)
May 24, 2021	65.98	65.98	64.59	64.95	107,701	-0.64(-0.97%)
May 21, 2021	65.01	66.23	64.83	65.59	278,368	+0.98(+1.52%)
May 20, 2021	65.75	66.58	64.16	64.60	119,105	-1.37(-2.07%)
May 19, 2021	65.22	66.07	64.02	65.97	98,018	-0.49(-0.74%)
May 18, 2021	68.21	68.56	66.44	66.46	149,321	-1.36(-2.00%)
May 17, 2021	67.54	68.37	66.02	67.82	80,605	-0.56(-0.82%)
May 14, 2021	67.54	68.38	66.98	68.38	101,814	+1.12(+1.66%)
May 13, 2021	64.08	67.44	63.80	67.26	120,819	+3.19(+4.98%)
May 12, 2021	64.88	66.17	63.26	64.08	122,645	-1.24(-1.90%)
May 11, 2021	64.04	65.92	63.10	65.32	112,590	-0.11(-0.16%)
May 10, 2021	67.08	67.40	64.99	65.42	133,251	-1.67(-2.48%)
May 07, 2021	65.22	67.20	64.47	67.09	146,065	+2.06(+3.16%)
May 06, 2021	64.39	65.98	63.27	65.03	263,891	+1.62(+2.55%)
May 05, 2021	69.23	69.23	59.98	63.42	1,064,488	-10.68(-14.42%)
May 04, 2021	73.91	75.00	71.95	74.10	127,392	+0.00(+0.00%)