Advertisement
Advertisement
U.S. markets close in 5 hours 27 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Astec Industries, Inc. (ASTE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
40.61-1.22 (-2.92%)
As of 10:32AM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 29, 202241.5641.5640.1340.6140.6126,374
Jun 28, 202242.2542.7941.6141.8341.8393,400
Jun 27, 202242.8643.1541.9442.1642.16139,200
Jun 24, 202241.4542.6741.4542.4542.45218,700
Jun 23, 202241.9142.3640.5141.2841.2898,200
Jun 22, 202241.7442.4241.4342.0442.04108,500
Jun 21, 202242.5743.1841.8942.3942.39104,600
Jun 17, 202242.4742.8141.6142.0242.02159,400
Jun 16, 202243.8944.1441.6042.0542.05135,800
Jun 15, 202245.0045.7044.7244.9044.90154,600
Jun 14, 202244.4144.8643.9944.4644.4695,500
Jun 13, 202244.7144.9143.3743.9843.9883,800
Jun 10, 202245.7946.4245.1045.8445.8483,300
Jun 09, 202246.9647.0346.3746.5446.5466,100
Jun 08, 202248.3348.4146.8847.3447.3467,600
Jun 07, 202247.5548.5347.5348.5348.5384,900
Jun 06, 202248.8049.2647.9848.1948.1995,000
Jun 03, 202247.6247.9147.1447.8047.80143,700
Jun 02, 202247.2248.4546.9647.9447.94110,400
Jun 01, 202246.8647.5446.3347.1347.13125,500
May 31, 202247.1247.4245.4046.7746.77150,900
May 27, 202246.4647.5146.4446.5846.5875,300
May 26, 202245.7046.7145.4946.4046.40106,200
May 25, 202245.0045.7044.6345.4845.4890,500
May 24, 202244.4545.4043.5345.3345.33102,100
May 23, 202244.8845.1044.0344.7144.7192,600
May 20, 202245.2045.2043.1944.3044.30145,800
May 19, 202243.7345.8743.6845.0245.02157,700
May 18, 202245.5848.6743.9344.1044.10242,000
May 17, 202245.0045.9844.7445.7345.73132,000
May 16, 202243.1144.7942.7944.2744.27169,700
May 13, 202242.4643.4542.0643.3243.32158,300
May 12, 202240.9842.0840.5841.9641.96111,300
May 12, 20220.12 Dividend
May 11, 202241.4442.4440.7041.3141.19122,000
May 10, 202242.5542.5540.8841.2541.13152,100
May 09, 202241.1642.6040.6842.1442.02123,500
May 06, 202242.1242.6041.2042.0041.88125,600
May 05, 202242.4743.1741.0442.3242.20162,200
May 04, 202241.8243.5540.6742.5742.45269,200
May 03, 202240.2041.2940.1841.0040.88195,000
May 02, 202239.1140.3238.7739.9539.83242,200
Apr 29, 202239.3840.9038.8539.1038.99190,700
Apr 28, 202237.6239.8037.1939.5839.47252,000
Apr 27, 202237.0437.5936.3137.0736.96142,800
Apr 26, 202237.5937.5936.3236.5836.4794,800
Apr 25, 202238.1738.6836.8538.0837.97136,400
Apr 22, 202239.9940.1538.2038.3538.24164,100
Apr 21, 202241.2441.4539.7140.3340.21135,900
Apr 20, 202241.0941.6040.6540.7140.5998,900
Apr 19, 202239.5841.1038.8940.7740.65110,600
Apr 18, 202239.4840.4739.0639.4339.32111,200
Apr 14, 202238.9839.8738.5239.7239.60213,300
Apr 13, 202238.7039.3538.5638.8838.77125,800
Apr 12, 202238.4739.6238.0638.4138.30106,700
Apr 11, 202238.1938.8037.7037.9537.84137,900
Apr 08, 202238.3240.3537.3838.5238.41189,500
Apr 07, 202240.4140.7439.5540.3440.22187,000
Apr 06, 202241.0741.0740.1040.3440.22127,800
Apr 05, 202243.4343.8241.3341.4141.29111,300
Apr 04, 202242.5643.4742.3643.4143.2894,000
Apr 01, 202243.1443.5642.0242.6142.49241,300
Mar 31, 202242.9043.9842.7243.0042.88127,800
Mar 30, 202244.3444.3642.3342.8042.68137,600
Mar 29, 202243.8444.6843.7844.3444.21126,400
Mar 28, 202243.4643.4642.4043.3943.2699,000
Mar 25, 202243.4743.8442.6143.6443.5195,100
Mar 24, 202243.6743.8842.4943.3943.2699,300
Mar 23, 202244.7845.5643.1743.2443.11114,300
Mar 22, 202245.3646.7644.7844.9244.7978,600
Mar 21, 202246.2046.7744.8245.2845.1593,500
Mar 18, 202245.1946.3744.7246.2046.07225,500
Mar 17, 202244.4046.1443.9245.7945.6698,100
Mar 16, 202242.9944.4242.4944.3044.17302,900
Mar 15, 202242.4942.8941.4442.1742.05175,300
Mar 14, 202243.9246.6142.4842.7442.62131,800
Mar 11, 202244.8245.3343.2643.4443.31345,200
Mar 10, 202244.6144.8543.9944.3244.19132,300
Mar 09, 202244.3246.0944.2045.3545.22250,600
Mar 09, 20220.12 Dividend
Mar 08, 202244.4045.0943.3643.5043.25163,000
Mar 07, 202247.6547.6543.6343.7143.46196,500
Mar 04, 202248.4748.8746.9347.3847.1199,000
Mar 03, 202248.4549.2447.2549.2448.96224,600
Mar 02, 202248.3148.9647.7348.2047.93248,900
Mar 01, 202249.1949.4547.4847.6747.40266,300
Feb 28, 202250.8951.3748.2849.8049.52213,900
Feb 25, 202250.6051.6949.9050.8950.60222,700
Feb 24, 202248.5350.4448.1450.2950.01141,300
Feb 23, 202250.6354.0049.0849.2348.95138,200
Feb 22, 202251.2252.7349.9650.5150.22115,900
Feb 18, 202252.2353.3051.4751.6051.31105,000
Feb 17, 202254.8955.9652.2052.3852.0892,400
Feb 16, 202255.5156.2155.0055.3155.0073,900
Feb 15, 202254.6955.9754.4855.7155.39106,000
Feb 14, 202255.4655.7653.9554.2653.95100,100
Feb 11, 202255.0856.5254.4155.1654.85104,100
Feb 10, 202255.7557.4555.6455.6855.37150,400
Feb 09, 202257.7058.4055.3556.1755.85201,800
Feb 08, 202259.0559.9052.4957.2656.94399,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement