Skip to main content

Astec Inds Inc (NQ: ASTE )

33.24 +1.13 (+3.52%)
Streaming Delayed Price Updated: 9:34 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 58.50 58.55 56.92 57.04 124,493 -1.72(-2.92%)
Jan 28, 2021 58.44 59.51 57.58 58.75 160,603 +0.91(+1.58%)
Jan 27, 2021 59.47 59.94 57.62 57.84 163,194 -3.09(-5.07%)
Jan 26, 2021 63.28 63.28 60.66 60.93 94,243 -1.69(-2.70%)
Jan 25, 2021 63.90 64.20 62.27 62.62 66,731 -1.63(-2.54%)
Jan 22, 2021 62.79 64.33 62.26 64.25 78,199 +0.58(+0.92%)
Jan 21, 2021 64.03 64.26 63.26 63.66 121,675 -0.52(-0.81%)
Jan 20, 2021 64.06 66.01 63.65 64.18 103,732 +0.05(+0.07%)
Jan 19, 2021 65.11 65.87 63.59 64.13 109,640 -0.18(-0.28%)
Jan 15, 2021 63.79 64.74 62.83 64.32 131,166 -0.26(-0.40%)
Jan 14, 2021 63.74 64.92 63.40 64.58 120,799 +1.35(+2.14%)
Jan 13, 2021 63.84 64.74 62.85 63.22 108,779 -0.74(-1.15%)
Jan 12, 2021 62.53 64.19 62.01 63.96 145,182 +1.68(+2.69%)
Jan 11, 2021 61.23 62.56 61.23 62.28 66,974 +0.00(+0.00%)
Jan 08, 2021 63.52 63.52 61.51 62.28 159,630 -1.03(-1.62%)
Jan 07, 2021 63.42 63.54 60.90 63.31 150,986 -0.04(-0.06%)
Jan 06, 2021 57.69 63.77 57.57 63.35 282,062 +6.80(+12.03%)
Jan 05, 2021 55.36 57.53 55.36 56.55 125,190 +1.15(+2.08%)
Jan 04, 2021 56.11 56.59 54.63 55.40 178,979 -0.12(-0.21%)
Dec 31, 2020 55.51 55.51 55.51 51,432 -0.01(-0.02%)
Dec 30, 2020 55.59 56.04 55.33 55.52 51,432 +0.15(+0.28%)
Dec 29, 2020 56.34 56.34 54.75 55.37 76,677 -0.77(-1.37%)
Dec 28, 2020 56.91 56.91 55.77 56.14 118,643 -0.10(-0.17%)
Dec 24, 2020 55.65 56.72 55.65 56.23 38,161 +0.62(+1.12%)
Dec 23, 2020 55.62 55.92 54.53 55.61 61,797 +0.61(+1.12%)
Dec 22, 2020 55.69 56.15 54.75 54.99 59,533 -0.72(-1.29%)
Dec 21, 2020 55.29 56.09 53.35 55.71 73,115 -0.71(-1.26%)
Dec 18, 2020 57.14 57.14 55.82 56.42 645,299 -0.37(-0.66%)
Dec 17, 2020 57.86 57.86 56.49 56.80 72,093 -0.72(-1.25%)
Dec 16, 2020 58.69 58.86 57.15 57.52 88,248 -0.69(-1.19%)
Dec 15, 2020 57.39 58.77 57.02 58.21 134,994 +1.58(+2.79%)
Dec 14, 2020 58.90 58.90 55.98 56.62 218,078 -1.79(-3.07%)
Dec 11, 2020 58.75 59.23 57.83 58.42 93,421 -0.34(-0.57%)
Dec 10, 2020 59.87 60.47 57.84 58.75 77,034 -1.99(-3.27%)
Dec 09, 2020 60.24 61.32 58.60 60.74 103,186 +1.23(+2.06%)
Dec 08, 2020 58.74 60.12 58.74 59.51 117,979 +0.18(+0.31%)
Dec 07, 2020 59.53 59.89 56.76 59.33 110,686 -0.59(-0.99%)
Dec 04, 2020 57.35 60.21 56.67 59.92 161,924 +3.19(+5.63%)
Dec 03, 2020 56.01 57.20 55.48 56.73 99,107 +0.73(+1.30%)
Dec 02, 2020 55.91 56.35 53.46 56.00 128,623 +0.05(+0.09%)
Dec 01, 2020 56.20 56.63 55.44 55.95 159,264 +0.33(+0.59%)
Nov 30, 2020 56.39 56.73 55.36 55.63 249,027 -0.59(-1.06%)
Nov 27, 2020 56.66 56.81 56.12 56.22 44,312 -0.59(-1.03%)
Nov 25, 2020 56.04 56.95 55.35 56.81 174,436 +0.32(+0.56%)
Nov 24, 2020 55.01 56.76 54.15 56.49 276,434 +1.76(+3.21%)
Nov 23, 2020 53.38 55.29 53.38 54.74 97,283 +1.48(+2.77%)
Nov 20, 2020 53.41 53.91 52.11 53.26 126,786 -0.63(-1.17%)
Nov 19, 2020 53.18 54.07 52.71 53.89 94,974 +0.37(+0.70%)
Nov 18, 2020 53.84 54.51 53.34 53.52 123,750 -0.36(-0.68%)
Nov 17, 2020 53.34 54.16 52.04 53.88 128,972 -0.12(-0.23%)
Nov 16, 2020 52.61 54.08 52.08 54.01 112,994 +2.15(+4.14%)
Nov 13, 2020 51.44 52.18 50.46 51.86 96,966 +1.01(+1.98%)
Nov 12, 2020 52.20 53.44 50.22 50.85 122,993 -1.91(-3.62%)
Nov 11, 2020 54.11 54.11 52.19 52.76 90,547 -1.17(-2.17%)
Nov 10, 2020 52.35 54.39 51.55 53.93 218,858 +1.76(+3.38%)
Nov 09, 2020 52.25 54.62 51.35 52.17 259,344 +4.02(+8.35%)
Nov 06, 2020 47.72 49.28 46.98 48.15 86,922 +0.37(+0.78%)
Nov 05, 2020 46.45 49.40 46.45 47.77 113,462 +1.34(+2.89%)
Nov 04, 2020 51.58 51.58 46.34 46.43 376,622 -6.09(-11.59%)
Nov 03, 2020 52.15 53.10 51.87 52.52 213,923 +1.40(+2.73%)
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.