ASTE - Astec Industries, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 201931.4631.9131.4431.6131.6147,078
Jun 25, 201931.3431.6830.9531.3431.34111,000
Jun 24, 201931.5231.9931.2831.3331.33174,000
Jun 21, 201930.9331.6030.5731.3631.36237,000
Jun 20, 201930.6331.1630.6331.0531.0572,300
Jun 19, 201930.3930.4730.0330.4530.4591,000
Jun 18, 201929.7631.0029.7630.3930.39126,700
Jun 17, 201929.9329.9329.1229.7229.72173,400
Jun 14, 201930.7330.7329.5729.9729.97138,600
Jun 13, 201930.6630.8830.4330.6730.6776,100
Jun 12, 201930.1630.5229.7230.4830.48131,200
Jun 11, 201930.5631.3030.2130.3030.30116,200
Jun 10, 201930.1931.1930.0530.5230.52159,700
Jun 07, 201929.7930.2029.5429.9829.98136,600
Jun 06, 201929.7829.8828.8629.7729.7789,400
Jun 05, 201930.4030.6929.5529.8329.83161,900
Jun 04, 201929.6830.3129.5730.3130.31150,900
Jun 03, 201929.4630.0629.1929.3129.31137,800
May 31, 201929.5230.0029.1329.4329.43120,600
May 30, 201929.4130.1929.2530.0130.01145,000
May 29, 201929.0529.4528.7629.4129.41124,000
May 28, 201929.9129.9729.2429.3029.30105,300
May 24, 201930.0030.0029.4629.7629.7687,400
May 23, 201930.6330.7129.4929.7029.70196,500
May 22, 201931.3931.3930.6231.0031.00163,300
May 21, 201931.0631.6730.8431.5531.55118,300
May 20, 201930.5231.2230.3830.8830.88133,300
May 17, 201931.3231.8030.4930.6330.63147,500
May 16, 201931.5032.5631.3432.0632.06168,500
May 15, 201931.4831.8031.1231.4331.43472,700
May 14, 201931.5532.9830.7931.8331.83197,700
May 13, 201931.8732.2631.3231.4431.44206,600
May 13, 20190.11 Dividend
May 10, 201932.8133.0232.0332.8132.70166,400
May 09, 201932.2332.9931.9032.8232.71204,000
May 08, 201932.9333.1232.3732.5732.46100,100
May 07, 201933.8333.9732.7232.9232.81126,100
May 06, 201933.6234.3733.0134.1934.08129,300
May 03, 201933.6834.9233.4734.2734.16231,000
May 02, 201933.0733.6732.1433.3533.24239,400
May 01, 201933.9833.9833.1533.1533.04264,200
Apr 30, 201933.2533.7732.7333.7133.60249,900
Apr 29, 201933.2433.8132.9133.3033.19156,000
Apr 26, 201933.0833.3032.3933.2533.14209,000
Apr 25, 201932.7633.0932.1333.0332.92406,200
Apr 24, 201931.6032.9630.9932.7732.66721,400
Apr 23, 201937.5038.7031.5031.5931.481,954,100
Apr 22, 201941.8242.7840.7942.6942.55174,700
Apr 18, 201942.1542.5541.3141.7341.59149,000
Apr 17, 201941.9442.6141.1041.9641.82164,200
Apr 16, 201940.8741.9440.5141.6941.55108,600
Apr 15, 201941.1041.2140.5440.7140.5780,600
Apr 12, 201941.3642.1741.0141.0340.8998,700
Apr 11, 201939.9641.0839.7840.9740.83122,100
Apr 10, 201939.4240.2539.1040.0639.93134,200
Apr 09, 201940.2540.3239.2139.2939.16144,600
Apr 08, 201940.7240.8840.2040.5040.3698,300
Apr 05, 201940.4041.1439.8440.7540.61152,700
Apr 04, 201939.1540.4139.0740.2640.13158,400
Apr 03, 201939.1339.4138.7539.0938.96103,600
Apr 02, 201938.9039.1038.1338.8438.71124,300
Apr 01, 201938.1438.9238.1138.8938.76192,700
Mar 29, 201937.7438.2337.1137.7637.63179,500
Mar 28, 201937.0637.6636.7237.4537.3297,700
Mar 27, 201936.7237.2936.6036.8536.73170,600
Mar 26, 201936.7537.2836.3936.8036.68177,000
Mar 25, 201936.5136.9236.1436.4036.28176,300
Mar 22, 201938.5838.6436.3336.5136.39258,200
Mar 21, 201938.8239.4938.7238.8138.68124,700
Mar 20, 201938.9239.4538.1838.9738.84161,000
Mar 19, 201939.5739.8538.8538.9238.79227,500
Mar 18, 201938.8039.6238.8039.3339.20167,600
Mar 15, 201938.4339.1038.4338.7738.64277,700
Mar 14, 201938.7938.8138.2538.3138.18101,800
Mar 13, 201939.1739.3838.7438.8138.68116,600
Mar 12, 201939.3339.9838.7938.8838.75135,200
Mar 11, 201938.8039.5238.4839.4039.27134,300
Mar 11, 20190.11 Dividend
Mar 08, 201938.3738.9038.0838.8138.57171,600
Mar 07, 201939.1539.4938.1038.6238.38168,600
Mar 06, 201939.9740.3739.0739.1438.90248,400
Mar 05, 201939.6840.5739.3939.9639.71212,700
Mar 04, 201939.8641.1339.1739.4139.17298,800
Mar 01, 201940.0043.2739.3039.8139.56700,400
Feb 28, 201939.0039.1737.9838.1637.92187,000
Feb 27, 201939.3439.4938.5439.0938.85159,300
Feb 26, 201939.8140.1539.3139.3339.09184,000
Feb 25, 201940.2640.4339.5839.8539.60243,800
Feb 22, 201939.7141.5939.6139.8439.59249,000
Feb 21, 201939.6640.1839.1439.4539.21116,600
Feb 20, 201939.0139.9538.9839.7339.48191,200
Feb 19, 201938.4339.2837.9238.9038.66127,800
Feb 15, 201937.1538.4737.1538.4338.19121,900
Feb 14, 201936.9337.4236.8737.0536.82115,000
Feb 13, 201937.2737.6736.8937.1636.93184,800
Feb 12, 201936.6437.8036.2837.0636.83246,800
Feb 11, 201935.6936.4635.2336.2236.00125,900
Feb 08, 201935.3635.7835.1635.6835.46119,600
Feb 07, 201936.2836.2834.8935.5535.33106,800
Feb 06, 201936.1836.9136.1836.5836.3584,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...