Skip to main content

Astec Inds Inc (NQ: ASTE )

31.57 +0.58 (+1.87%)
Streaming Delayed Price Updated: 12:37 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 29.96 31.31 29.96 30.99 183,967 +1.43(+4.84%)
Jul 10, 2024 28.92 29.68 28.60 29.56 110,980 +0.85(+2.96%)
Jul 09, 2024 28.90 29.22 28.46 28.71 135,420 -0.31(-1.07%)
Jul 08, 2024 29.58 29.72 29.01 29.02 96,560 -0.22(-0.75%)
Jul 05, 2024 29.25 29.35 28.71 29.24 135,193 -0.14(-0.48%)
Jul 03, 2024 29.31 29.73 29.25 29.38 45,639 +0.22(+0.75%)
Jul 02, 2024 28.93 29.43 28.83 29.16 125,989 +0.34(+1.18%)
Jul 01, 2024 29.65 29.77 28.62 28.82 169,206 -0.84(-2.83%)
Jun 28, 2024 29.77 30.04 29.35 29.66 367,905 +0.30(+1.02%)
Jun 27, 2024 29.49 29.62 29.18 29.36 124,430 -0.02(-0.07%)
Jun 26, 2024 29.37 29.43 28.94 29.38 101,839 -0.03(-0.10%)
Jun 25, 2024 29.88 30.02 29.22 29.41 179,374 -0.52(-1.74%)
Jun 24, 2024 30.45 30.92 29.91 29.93 150,388 -0.29(-0.96%)
Jun 21, 2024 30.12 30.57 29.88 30.22 628,570 +0.26(+0.87%)
Jun 20, 2024 30.03 31.06 29.93 29.96 132,991 -0.06(-0.20%)
Jun 18, 2024 30.42 30.68 29.94 30.02 144,169 -0.50(-1.64%)
Jun 17, 2024 30.06 30.52 29.51 30.52 196,604 +0.21(+0.69%)
Jun 14, 2024 30.85 31.31 30.00 30.31 138,693 -0.98(-3.13%)
Jun 13, 2024 31.63 31.63 30.69 31.29 180,180 -0.34(-1.07%)
Jun 12, 2024 32.29 32.71 31.47 31.63 82,849 +0.23(+0.73%)
Jun 11, 2024 31.10 31.45 30.61 31.40 107,808 +0.11(+0.35%)
Jun 10, 2024 30.81 31.59 30.60 31.29 80,181 +0.25(+0.81%)
Jun 07, 2024 30.98 31.53 30.74 31.04 151,312 -0.20(-0.64%)
Jun 06, 2024 31.36 31.50 31.02 31.24 81,177 -0.12(-0.38%)
Jun 05, 2024 31.20 31.50 30.55 31.36 156,795 +0.24(+0.77%)
Jun 04, 2024 31.55 31.99 30.86 31.12 181,903 -0.46(-1.46%)
Jun 03, 2024 32.83 32.83 31.31 31.58 105,358 -0.91(-2.80%)
May 31, 2024 32.28 32.55 32.22 32.49 152,098 +0.31(+0.96%)
May 30, 2024 32.06 32.84 31.92 32.18 118,320 +0.45(+1.42%)
May 29, 2024 32.48 32.67 31.73 31.73 89,139 -1.01(-3.08%)
May 28, 2024 33.46 33.61 32.73 32.74 102,573 -0.49(-1.47%)
May 24, 2024 33.81 34.00 33.16 33.23 95,960 -0.27(-0.81%)
May 23, 2024 34.05 34.05 33.30 33.50 128,238 -0.47(-1.38%)
May 22, 2024 33.52 34.43 33.17 33.97 194,527 +0.41(+1.22%)
May 21, 2024 33.49 33.75 32.86 33.56 129,895 +0.02(+0.06%)
May 20, 2024 33.98 34.35 33.43 33.54 117,449 +0.05(+0.15%)
May 17, 2024 33.78 33.78 33.25 33.49 188,515 -0.06(-0.18%)
May 16, 2024 35.18 35.18 33.55 33.55 189,691 -1.65(-4.69%)
May 15, 2024 35.43 35.43 34.56 35.20 154,042 +0.19(+0.54%)
May 14, 2024 35.06 35.26 34.62 35.01 169,234 +0.51(+1.48%)
May 13, 2024 35.30 35.53 34.33 34.50 199,439 -0.32(-0.92%)
May 10, 2024 34.76 34.93 33.95 34.82 170,525 +0.06(+0.17%)
May 09, 2024 33.88 34.77 33.55 34.76 200,262 +1.10(+3.26%)
May 08, 2024 33.10 33.93 32.87 33.66 187,462 +0.45(+1.35%)
May 07, 2024 32.68 33.53 32.45 33.22 309,446 +0.70(+2.14%)
May 06, 2024 32.39 32.85 31.99 32.52 283,957 +0.26(+0.80%)
May 03, 2024 33.66 34.04 32.05 32.26 461,128 -0.78(-2.35%)
May 02, 2024 33.04 33.08 31.37 33.04 476,321 -0.61(-1.81%)
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.