Indicators

Astec Inds Inc (NQ: ASTE )

41.80 -1.12 (-2.61%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.