U.S. markets closed

Astec Industries, Inc. (ASTE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
67.92-0.52 (-0.76%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 202168.8569.6067.6967.9267.92120,500
Feb 25, 202169.8469.8567.3368.4468.4474,500
Feb 24, 202167.4670.0967.4669.7769.7787,800
Feb 23, 202166.2067.7965.2166.9966.99111,000
Feb 22, 202164.4266.6264.2166.4966.49110,000
Feb 19, 202162.5265.0061.8964.5464.5493,200
Feb 18, 202162.9663.8661.8862.0062.0058,700
Feb 17, 202164.2664.6763.1863.3863.3863,300
Feb 16, 202164.8165.9864.6364.6364.6358,500
Feb 12, 202163.7264.5562.9364.5564.5578,900
Feb 11, 202164.8865.5262.9464.1664.16107,300
Feb 10, 202166.6566.6564.4164.6264.6255,200
Feb 09, 202165.7966.4964.3666.0366.0376,300
Feb 08, 202164.6465.9563.9665.8865.88119,600
Feb 05, 202164.3164.5963.1863.5763.5764,200
Feb 04, 202162.1563.9162.1563.7463.74201,500
Feb 03, 202161.3162.3660.6362.2862.2890,300
Feb 02, 202161.1862.6961.0561.3661.36143,200
Feb 01, 202159.9961.1458.9260.8460.8497,900
Jan 29, 202161.0561.0559.3559.4759.47119,400
Jan 28, 202160.9362.0560.0461.2661.26154,000
Jan 27, 202162.0162.5060.0860.3160.31156,500
Jan 26, 202165.9865.9863.2563.5363.5390,400
Jan 25, 202166.6366.9464.9365.2965.2964,000
Jan 22, 202165.4767.0764.9266.9966.9975,100
Jan 21, 202166.7667.0065.9666.3866.38116,700
Jan 20, 202166.7968.8366.3766.9266.9299,500
Jan 19, 202167.8968.6866.3066.8766.87105,200
Jan 15, 202166.5167.5065.5167.0667.06125,900
Jan 14, 202166.4667.6966.1067.3367.33115,900
Jan 13, 202166.5667.5065.5365.9265.92104,300
Jan 12, 202165.2066.9364.6666.6966.69139,200
Jan 11, 202163.8465.2363.8464.9464.9464,200
Jan 08, 202166.2366.2364.1364.9464.94153,100
Jan 07, 202166.1366.2563.5066.0166.01144,800
Jan 06, 202160.1566.4960.0366.0566.05270,500
Jan 05, 202157.7259.9857.7258.9658.96120,100
Jan 04, 202158.5059.0056.9657.7657.76171,700
Dec 31, 202057.8358.2757.5257.8857.8860,600
Dec 30, 202057.9658.4457.6957.8957.8949,300
Dec 29, 202058.7458.7457.0957.7357.7373,500
Dec 28, 202059.3459.3458.1558.5358.53113,800
Dec 24, 202058.0259.1458.0258.6358.6336,600
Dec 23, 202057.9958.3156.8657.9857.9859,300
Dec 22, 202058.0758.5457.0957.3457.3457,100
Dec 21, 202057.6558.4855.6358.0958.0970,100
Dec 18, 202059.5859.5858.2058.8358.83619,000
Dec 17, 202060.3360.3358.9059.2259.2269,100
Dec 16, 202061.1961.3859.5959.9759.9784,600
Dec 15, 202059.8461.2859.4560.6960.69129,500
Dec 14, 202061.4161.4158.3759.0459.04209,200
Dec 11, 202061.2661.7660.3060.9160.9189,600
Dec 10, 202062.4263.0560.3161.2661.2673,900
Dec 09, 202062.8163.9561.1063.3363.3399,000
Dec 08, 202061.2562.6861.2562.0562.05113,200
Dec 07, 202062.0762.4459.1861.8661.86106,200
Dec 04, 202059.8062.7859.0962.4862.48155,300
Dec 03, 202058.4059.6457.8559.1559.1595,100
Dec 02, 202058.2958.7555.7458.3958.39123,400
Dec 01, 202058.6059.0557.8058.3458.34152,700
Nov 30, 202058.8059.1557.7258.0058.00238,800
Nov 27, 202059.0859.2358.5158.6258.6242,500
Nov 25, 202058.4359.3857.7159.2359.23167,400
Nov 24, 202057.3659.1856.4658.9058.90265,100
Nov 23, 202055.6657.6555.6657.0757.0793,300
Nov 20, 202055.6956.2154.3355.5355.53121,600
Nov 19, 202055.4556.3854.9656.1956.1991,100
Nov 18, 202056.1456.8355.6155.8055.80118,700
Nov 17, 202055.6256.4754.2656.1856.18123,700
Nov 16, 202054.8556.3954.3056.3156.31108,400
Nov 13, 202053.6354.4152.6154.0754.0793,000
Nov 12, 202054.4355.7252.3653.0253.02118,000
Nov 12, 20200.11 Dividend
Nov 11, 202056.5356.5354.5355.1255.0186,700
Nov 10, 202054.6956.8253.8656.3456.23209,500
Nov 09, 202053.6557.0653.6554.5054.39248,200
Nov 06, 202049.8551.4949.0850.3050.2083,200
Nov 05, 202048.5351.6148.5349.9149.81108,600
Nov 04, 202053.8953.8948.4148.5148.41360,500
Nov 03, 202054.4855.4854.1954.8754.76204,800
Nov 02, 202050.9853.4950.8753.4153.30113,800
Oct 30, 202050.7351.2050.2650.8050.70145,500
Oct 29, 202050.7251.3349.6751.1551.05102,200
Oct 28, 202052.1552.8351.0251.1551.05106,400
Oct 27, 202055.3456.3952.7953.0952.9873,400
Oct 26, 202056.4156.4355.0055.5855.47103,500
Oct 23, 202057.4558.0656.1757.1757.0663,600
Oct 22, 202058.1158.4056.7957.1757.0678,100
Oct 21, 202058.0859.1057.3157.7757.6580,800
Oct 20, 202058.0858.5057.4458.1658.04121,400
Oct 19, 202057.9558.6057.2457.6457.5284,500
Oct 16, 202057.6859.6557.2757.6957.5798,500
Oct 15, 202055.9257.9055.5457.8257.7092,800
Oct 14, 202058.1558.8056.6456.7156.60137,900
Oct 13, 202058.6858.7657.8958.2358.11111,100
Oct 12, 202058.9759.6558.2859.1859.0678,200
Oct 09, 202059.1759.3057.9458.4858.36114,600
Oct 08, 202058.8159.3557.4459.0658.94107,600
Oct 07, 202058.4759.5557.1758.2158.09182,900
Oct 06, 202057.1159.9656.4157.6257.51204,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...