Skip to main content

Astec Inds Inc (NQ: ASTE )

33.75 +0.21 (+0.63%)
Streaming Delayed Price Updated: 1:34 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 37.56 37.86 36.63 37.21 103,375 -0.42(-1.11%)
Aug 30, 2022 37.43 37.63 36.49 37.63 79,765 +0.26(+0.70%)
Aug 29, 2022 38.00 38.14 37.37 37.37 50,291 -1.25(-3.23%)
Aug 26, 2022 41.07 41.07 38.50 38.61 71,228 -2.11(-5.19%)
Aug 25, 2022 39.83 40.76 39.63 40.73 70,090 +0.91(+2.28%)
Aug 24, 2022 40.24 40.34 39.48 39.82 56,442 -0.30(-0.75%)
Aug 23, 2022 39.99 40.37 39.50 40.13 81,345 +0.20(+0.51%)
Aug 22, 2022 40.93 40.93 39.50 39.92 113,315 -1.73(-4.16%)
Aug 19, 2022 41.87 41.99 41.20 41.66 89,071 -0.83(-1.95%)
Aug 18, 2022 43.39 43.39 42.12 42.48 89,135 -0.90(-2.07%)
Aug 17, 2022 43.81 44.14 43.25 43.38 57,048 -1.08(-2.43%)
Aug 16, 2022 44.46 45.14 43.74 44.46 85,082 +0.06(+0.13%)
Aug 15, 2022 43.42 44.68 43.17 44.40 90,338 +0.58(+1.31%)
Aug 12, 2022 43.64 44.43 42.97 43.83 60,651 +0.53(+1.22%)
Aug 11, 2022 42.89 43.84 42.88 43.30 112,090 +1.05(+2.49%)
Aug 10, 2022 41.40 42.45 40.97 42.25 72,892 +1.71(+4.22%)
Aug 09, 2022 40.48 40.73 39.88 40.54 88,106 -0.18(-0.45%)
Aug 08, 2022 41.32 42.02 40.36 40.72 91,218 -0.41(-0.99%)
Aug 05, 2022 41.18 41.70 40.98 41.13 75,172 -0.10(-0.24%)
Aug 04, 2022 40.28 41.85 39.90 41.23 85,040 +0.87(+2.14%)
Aug 03, 2022 40.09 41.87 39.41 40.36 168,109 +0.03(+0.07%)
Aug 02, 2022 43.74 46.10 39.37 40.34 315,587 -7.25(-15.24%)
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.