Skip to main content

Astec Inds Inc (NQ: ASTE )

42.77 +0.89 (+2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 41.63 42.84 41.63 42.77 277,525 +0.89(+2.13%)
Apr 18, 2024 41.99 42.48 41.72 41.88 128,209 +0.15(+0.36%)
Apr 17, 2024 42.20 42.23 41.17 41.73 155,341 -0.47(-1.11%)
Apr 16, 2024 42.11 42.45 41.41 42.20 60,654 -0.21(-0.50%)
Apr 15, 2024 42.74 43.10 42.35 42.41 75,324 -0.08(-0.19%)
Apr 12, 2024 43.25 43.45 42.34 42.49 62,539 -1.07(-2.46%)
Apr 11, 2024 43.12 43.61 42.66 43.56 78,630 +0.30(+0.69%)
Apr 10, 2024 42.95 43.40 41.47 43.26 124,615 -0.78(-1.77%)
Apr 09, 2024 44.07 44.47 43.77 44.04 55,659 +0.02(+0.05%)
Apr 08, 2024 44.55 44.74 43.92 44.02 59,491 -0.43(-0.97%)
Apr 05, 2024 43.49 44.54 43.49 44.45 118,663 +0.89(+2.04%)
Apr 04, 2024 44.26 44.73 43.44 43.56 106,008 -0.31(-0.71%)
Apr 03, 2024 42.49 43.87 42.49 43.87 91,537 +1.18(+2.76%)
Apr 02, 2024 42.09 42.84 42.03 42.69 141,763 -0.04(-0.09%)
Apr 01, 2024 44.03 44.03 42.73 42.73 122,605 -0.98(-2.24%)
Mar 28, 2024 43.61 43.80 43.80 43.71 111,583 +0.24(+0.55%)
Mar 27, 2024 42.79 43.54 42.66 43.47 75,211 +1.20(+2.84%)
Mar 26, 2024 42.49 42.66 41.82 42.27 76,022 +0.16(+0.38%)
Mar 25, 2024 42.22 42.49 41.98 42.11 68,959 +0.12(+0.29%)
Mar 22, 2024 42.35 42.47 41.74 41.99 119,036 -0.23(-0.54%)
Mar 21, 2024 41.44 42.41 41.44 42.22 114,719 +0.82(+1.98%)
Mar 20, 2024 40.60 41.72 40.11 41.40 108,521 +0.78(+1.92%)
Mar 19, 2024 39.98 40.80 39.98 40.62 72,561 +0.61(+1.52%)
Mar 18, 2024 40.46 40.79 39.96 40.01 130,790 -0.63(-1.55%)
Mar 15, 2024 39.94 41.01 39.94 40.64 404,546 +0.60(+1.50%)
Mar 14, 2024 40.14 40.36 39.58 40.04 116,142 -0.33(-0.82%)
Mar 13, 2024 39.89 40.82 39.89 40.37 126,418 +0.43(+1.08%)
Mar 12, 2024 40.35 40.87 39.93 39.94 171,331 -0.49(-1.21%)
Mar 11, 2024 41.75 41.79 40.15 40.43 120,994 -1.35(-3.23%)
Mar 08, 2024 42.80 43.03 41.58 41.78 167,042 -0.30(-0.71%)
Mar 07, 2024 41.03 42.13 40.80 42.08 145,924 +0.53(+1.27%)
Mar 06, 2024 41.00 41.71 40.80 41.55 139,349 +0.91(+2.23%)
Mar 05, 2024 40.11 41.11 39.92 40.64 183,707 +0.12(+0.30%)
Mar 04, 2024 40.62 41.08 40.25 40.52 182,722 -0.05(-0.12%)
Mar 01, 2024 40.48 40.99 39.86 40.57 284,886 +0.10(+0.25%)
Feb 29, 2024 39.68 40.65 38.83 40.48 421,991 +1.91(+4.96%)
Feb 28, 2024 39.84 41.26 37.53 38.56 242,209 +2.34(+6.47%)
Feb 27, 2024 35.44 36.37 35.29 36.22 175,854 +0.95(+2.69%)
Feb 26, 2024 34.87 35.63 34.87 35.27 76,331 +0.16(+0.45%)
Feb 23, 2024 34.77 35.39 34.44 35.11 65,100 +0.28(+0.80%)
Feb 22, 2024 35.07 35.21 34.47 34.83 100,447 -0.34(-0.96%)
Feb 21, 2024 34.65 35.36 34.65 35.17 137,368 +0.40(+1.15%)
Feb 20, 2024 34.98 35.06 34.48 34.77 72,491 -0.81(-2.27%)
Feb 16, 2024 35.48 35.83 34.84 35.58 104,610 -0.19(-0.53%)
Feb 15, 2024 34.89 35.78 34.56 35.77 450,876 +1.06(+3.04%)
Feb 14, 2024 34.12 34.96 33.89 34.71 108,217 +0.93(+2.74%)
Feb 13, 2024 34.90 35.29 33.40 33.79 120,254 -2.41(-6.66%)
Feb 12, 2024 35.25 36.23 35.25 36.20 85,285 +1.15(+3.27%)
Feb 09, 2024 35.31 35.31 34.56 35.05 69,638 -0.25(-0.71%)
Feb 08, 2024 34.64 35.42 34.17 35.30 88,925 +0.57(+1.64%)
Feb 07, 2024 35.31 35.77 34.69 34.73 71,213 -0.56(-1.58%)
Feb 06, 2024 34.86 35.91 34.74 35.29 78,056 +0.30(+0.85%)
Feb 05, 2024 35.76 35.76 34.85 34.99 87,752 -0.95(-2.64%)
Feb 02, 2024 35.28 36.39 35.05 35.94 78,321 +0.17(+0.47%)
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.