Skip to main content

Astec Inds Inc (NQ: ASTE )

43.71 +0.24 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 35.68 36.11 34.70 35.77 98,320 +0.28(+0.79%)
Jan 31, 2024 35.91 37.15 35.41 35.49 267,488 -0.28(-0.78%)
Jan 30, 2024 35.93 36.54 35.76 35.77 97,394 -0.41(-1.13%)
Jan 29, 2024 35.66 36.33 35.15 36.18 101,924 +0.41(+1.14%)
Jan 26, 2024 36.47 37.24 35.77 35.77 90,255 -0.36(-0.99%)
Jan 25, 2024 35.61 36.67 35.61 36.13 107,944 +1.12(+3.19%)
Jan 24, 2024 35.44 35.44 34.63 35.01 109,607 +0.16(+0.46%)
Jan 23, 2024 35.34 35.77 34.82 34.85 145,376 -0.19(-0.54%)
Jan 22, 2024 33.90 35.13 33.90 35.04 112,778 +1.32(+3.90%)
Jan 19, 2024 33.98 33.98 33.10 33.73 153,032 +0.02(+0.06%)
Jan 18, 2024 33.25 33.80 33.02 33.71 86,526 +0.82(+2.49%)
Jan 17, 2024 33.24 33.24 32.60 32.89 168,606 -0.76(-2.25%)
Jan 16, 2024 33.69 34.11 33.61 33.65 203,961 -0.42(-1.23%)
Jan 12, 2024 34.91 35.17 33.89 34.06 48,568 -0.39(-1.13%)
Jan 11, 2024 33.97 34.50 33.63 34.45 126,437 +0.26(+0.76%)
Jan 10, 2024 34.00 34.19 33.65 34.19 78,744 +0.09(+0.26%)
Jan 09, 2024 34.59 34.59 33.97 34.10 82,541 -1.05(-2.98%)
Jan 08, 2024 34.63 35.17 34.42 35.15 138,640 +0.36(+1.03%)
Jan 05, 2024 34.69 35.44 34.62 34.79 288,429 -0.28(-0.80%)
Jan 04, 2024 35.20 35.35 34.69 35.07 191,758 +0.07(+0.20%)
Jan 03, 2024 35.46 35.67 34.78 35.00 166,012 -0.72(-2.01%)
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.