Skip to main content

Astec Inds Inc (NQ: ASTE )

43.71 +0.24 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 53.37 53.98 52.03 52.12 85,208 -1.07(-2.00%)
Sep 29, 2021 53.53 54.21 52.90 53.19 53,514 +0.03(+0.05%)
Sep 28, 2021 53.95 53.98 52.68 53.16 100,976 -0.83(-1.54%)
Sep 27, 2021 53.35 54.76 53.12 53.99 130,992 +0.83(+1.57%)
Sep 24, 2021 52.93 53.62 52.63 53.16 69,107 -0.05(-0.09%)
Sep 23, 2021 52.78 54.02 52.78 53.21 69,366 +0.73(+1.38%)
Sep 22, 2021 52.25 53.12 51.99 52.48 93,779 +0.55(+1.06%)
Sep 21, 2021 53.07 53.31 51.63 51.93 111,409 -0.95(-1.80%)
Sep 20, 2021 52.42 53.04 51.82 52.88 72,473 -0.80(-1.50%)
Sep 17, 2021 53.99 54.93 53.16 53.68 336,072 -0.50(-0.93%)
Sep 16, 2021 54.73 54.73 53.52 54.18 60,425 -0.42(-0.76%)
Sep 15, 2021 54.02 55.09 54.02 54.60 117,964 +0.55(+1.02%)
Sep 14, 2021 55.36 55.37 53.84 54.05 51,204 -0.97(-1.76%)
Sep 13, 2021 55.37 55.37 54.31 55.02 70,325 +0.23(+0.42%)
Sep 10, 2021 55.87 56.32 54.77 54.78 46,578 -0.64(-1.15%)
Sep 09, 2021 55.99 57.67 55.35 55.42 65,537 -0.68(-1.21%)
Sep 08, 2021 56.75 57.43 55.75 56.10 59,537 -0.91(-1.60%)
Sep 07, 2021 57.80 57.80 56.74 57.01 50,289 -0.82(-1.42%)
Sep 03, 2021 58.31 58.31 57.27 57.84 62,608 -0.57(-0.98%)
Sep 02, 2021 58.59 58.94 57.95 58.41 66,165 +0.15(+0.25%)
Sep 01, 2021 59.26 59.26 57.72 58.26 38,319 -0.96(-1.62%)
Aug 31, 2021 59.46 59.70 58.73 59.22 59,082 -0.33(-0.55%)
Aug 30, 2021 60.25 60.25 59.06 59.55 61,826 -0.46(-0.77%)
Aug 27, 2021 58.93 60.75 58.62 60.01 79,764 +1.41(+2.41%)
Aug 26, 2021 59.17 59.57 58.36 58.60 76,117 -0.86(-1.45%)
Aug 25, 2021 58.91 59.81 58.91 59.46 57,022 +0.74(+1.25%)
Aug 24, 2021 57.57 58.86 57.53 58.73 51,524 +1.21(+2.11%)
Aug 23, 2021 57.14 58.13 56.44 57.52 51,809 +0.97(+1.71%)
Aug 20, 2021 55.73 57.01 55.73 56.55 57,297 +0.60(+1.07%)
Aug 19, 2021 56.58 56.71 55.51 55.95 134,602 -1.38(-2.40%)
Aug 18, 2021 57.78 58.18 57.27 57.32 71,942 -0.52(-0.90%)
Aug 17, 2021 58.81 58.81 57.22 57.84 69,303 -1.71(-2.88%)
Aug 16, 2021 60.11 60.11 58.82 59.56 59,807 -0.91(-1.51%)
Aug 13, 2021 61.27 61.38 59.57 60.47 102,350 -0.62(-1.01%)
Aug 12, 2021 61.81 62.08 60.99 61.09 98,396 -0.91(-1.47%)
Aug 11, 2021 60.35 62.08 60.10 62.00 101,800 +2.14(+3.58%)
Aug 10, 2021 57.90 60.05 57.22 59.86 104,657 +2.42(+4.22%)
Aug 09, 2021 58.25 58.87 57.44 57.44 56,443 -0.99(-1.69%)
Aug 06, 2021 58.84 58.98 57.58 58.42 64,842 +0.50(+0.87%)
Aug 05, 2021 57.48 58.47 56.98 57.92 79,857 +0.30(+0.52%)
Aug 04, 2021 56.11 59.93 56.11 57.62 208,848 -1.39(-2.36%)
Aug 03, 2021 58.40 59.38 57.31 59.01 135,953 +0.89(+1.53%)
Aug 02, 2021 59.64 61.31 57.79 58.12 64,566 -1.15(-1.94%)
Jul 30, 2021 58.78 59.51 58.23 59.27 68,684 +0.49(+0.84%)
Jul 29, 2021 58.88 59.83 58.20 58.78 76,789 +0.55(+0.95%)
Jul 28, 2021 57.82 58.95 56.49 58.23 76,473 +0.80(+1.40%)
Jul 27, 2021 57.43 58.04 56.69 57.43 88,914 -0.56(-0.97%)
Jul 26, 2021 57.61 58.26 57.60 57.99 42,507 +0.56(+0.98%)
Jul 23, 2021 56.94 57.59 56.34 57.43 58,818 +0.75(+1.33%)
Jul 22, 2021 57.72 57.72 56.42 56.67 56,665 -1.42(-2.45%)
Jul 21, 2021 57.60 58.68 57.57 58.10 51,624 +1.00(+1.74%)
Jul 20, 2021 55.65 57.94 55.31 57.10 109,386 +1.74(+3.14%)
Jul 19, 2021 55.32 56.32 54.17 55.36 92,284 -1.25(-2.20%)
Jul 16, 2021 58.15 58.97 56.37 56.61 90,529 -0.99(-1.71%)
Jul 15, 2021 57.35 58.20 57.22 57.59 42,253 -0.10(-0.17%)
Jul 14, 2021 58.89 59.29 57.61 57.69 46,407 -0.78(-1.34%)
Jul 13, 2021 59.34 59.72 58.45 58.47 53,116 -1.15(-1.93%)
Jul 12, 2021 58.81 59.87 58.25 59.62 47,492 +0.26(+0.44%)
Jul 09, 2021 58.84 60.32 58.83 59.36 49,736 +1.47(+2.54%)
Jul 08, 2021 57.85 58.76 56.46 57.89 91,189 -0.57(-0.98%)
Jul 07, 2021 57.42 59.01 56.72 58.46 97,683 +0.88(+1.53%)
Jul 06, 2021 59.20 59.20 56.66 57.58 95,615 -1.74(-2.93%)
Jul 02, 2021 61.15 61.15 59.18 59.32 100,687 -1.56(-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.