Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	45.81	48.26	45.81	47.94	72,709	+2.20(+4.82%)
Jul 28, 2022	45.85	46.15	44.26	45.73	50,692	+0.16(+0.34%)
Jul 27, 2022	44.76	45.73	44.27	45.57	72,919	+1.16(+2.61%)
Jul 26, 2022	44.51	44.83	43.96	44.41	44,199	-0.50(-1.11%)
Jul 25, 2022	43.76	45.02	43.65	44.91	65,773	+1.38(+3.16%)
Jul 22, 2022	44.76	45.17	43.18	43.53	67,791	-1.14(-2.56%)
Jul 21, 2022	45.10	45.53	43.97	44.68	195,999	-1.14(-2.49%)
Jul 20, 2022	44.09	46.12	43.99	45.82	110,180	+1.78(+4.03%)
Jul 19, 2022	42.73	44.16	42.73	44.04	138,145	+1.88(+4.47%)
Jul 18, 2022	42.44	43.02	42.14	42.16	73,193	+0.06(+0.14%)
Jul 15, 2022	41.36	42.21	40.73	42.10	114,450	+1.55(+3.83%)
Jul 14, 2022	39.99	40.67	39.28	40.55	56,479	-0.20(-0.50%)
Jul 13, 2022	41.02	41.30	40.47	40.75	68,386	-0.51(-1.23%)
Jul 12, 2022	39.76	41.71	39.76	41.26	64,635	+1.09(+2.72%)
Jul 11, 2022	39.94	40.41	39.41	40.17	66,261	-0.13(-0.31%)
Jul 08, 2022	41.33	41.33	40.12	40.30	75,471	-0.99(-2.39%)
Jul 07, 2022	39.86	41.48	39.86	41.28	61,124	+1.96(+4.99%)
Jul 06, 2022	40.65	41.20	38.81	39.32	88,630	-1.53(-3.75%)
Jul 05, 2022	39.67	41.00	38.82	40.85	147,788	+0.36(+0.89%)
Jul 01, 2022	39.58	40.81	39.33	40.49	114,434	+0.70(+1.77%)
Jun 30, 2022	38.66	39.95	38.00	39.79	116,104	+0.45(+1.14%)
Jun 29, 2022	40.55	40.55	39.13	39.34	120,639	-1.47(-3.61%)
Jun 28, 2022	41.22	41.75	40.60	40.81	95,752	-0.32(-0.78%)
Jun 27, 2022	41.82	42.10	40.92	41.13	142,666	-0.28(-0.68%)
Jun 24, 2022	40.44	41.63	40.44	41.42	224,146	+1.14(+2.83%)
Jun 23, 2022	40.89	41.33	39.52	40.28	100,643	-0.74(-1.81%)
Jun 22, 2022	40.73	41.39	40.42	41.02	111,209	-0.34(-0.83%)
Jun 21, 2022	41.53	42.13	40.87	41.36	107,190	+0.36(+0.88%)
Jun 17, 2022	41.44	41.77	40.60	41.00	163,375	-0.03(-0.07%)
Jun 16, 2022	42.82	43.06	40.59	41.03	139,145	-2.78(-6.35%)
Jun 15, 2022	43.91	44.59	43.63	43.81	158,416	+0.43(+0.99%)
Jun 14, 2022	43.33	43.77	42.92	43.38	97,858	+0.47(+1.09%)
Jun 13, 2022	43.62	43.82	42.32	42.91	85,837	-1.81(-4.06%)
Jun 10, 2022	44.68	45.29	44.00	44.73	85,329	-0.68(-1.50%)
Jun 09, 2022	45.82	45.88	45.24	45.41	67,732	-0.78(-1.69%)
Jun 08, 2022	47.15	47.23	45.74	46.19	69,277	-1.16(-2.45%)
Jun 07, 2022	46.39	47.35	46.37	47.35	87,027	+0.33(+0.71%)
Jun 06, 2022	47.61	48.06	46.81	47.02	97,352	+0.38(+0.82%)
Jun 03, 2022	46.46	46.74	45.99	46.64	147,291	-0.14(-0.29%)
Jun 02, 2022	46.07	47.27	45.82	46.77	113,175	+0.79(+1.72%)
Jun 01, 2022	45.72	46.38	45.20	45.98	128,648	+0.35(+0.77%)
May 31, 2022	45.97	46.27	44.30	45.63	154,653	+0.19(+0.41%)
May 27, 2022	45.33	46.35	45.31	45.45	77,141	+0.18(+0.39%)
May 26, 2022	44.59	45.57	44.38	45.27	108,883	+0.90(+2.02%)
May 25, 2022	43.91	44.59	43.54	44.37	92,717	+0.15(+0.33%)
May 24, 2022	43.37	44.30	42.47	44.23	104,679	+0.60(+1.39%)
May 23, 2022	43.79	44.00	42.96	43.62	94,941	+0.40(+0.93%)
May 20, 2022	44.10	44.10	42.14	43.22	149,481	-0.70(-1.60%)
May 19, 2022	42.67	44.75	42.62	43.93	161,672	+0.90(+2.09%)
May 18, 2022	44.47	47.49	42.86	43.03	247,998	-1.59(-3.56%)
May 17, 2022	43.91	44.86	43.65	44.62	135,325	+1.42(+3.30%)
May 16, 2022	42.06	43.70	41.75	43.19	173,930	+0.93(+2.19%)
May 13, 2022	41.43	42.39	41.04	42.27	162,279	+1.33(+3.24%)
May 12, 2022	39.98	41.06	39.59	40.94	114,028	+0.75(+1.87%)
May 11, 2022	40.31	41.29	39.59	40.19	125,382	+0.06(+0.15%)
May 10, 2022	41.39	41.39	39.77	40.13	156,382	-0.87(-2.11%)
May 09, 2022	40.04	41.44	39.58	41.00	126,968	+0.14(+0.33%)
May 06, 2022	40.98	41.44	40.08	40.86	129,088	-0.31(-0.76%)
May 05, 2022	41.32	42.00	39.93	41.17	166,709	-0.24(-0.59%)
May 04, 2022	40.68	42.37	39.57	41.41	276,733	+1.53(+3.83%)
May 03, 2022	39.11	40.17	39.09	39.89	200,489	+1.02(+2.63%)