Astec Industries, Inc. (ASTE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

67.92-0.52 (-0.76%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 26, 2021	68.85	69.60	67.69	67.92	67.92	120,500
Feb 25, 2021	69.84	69.85	67.33	68.44	68.44	74,500
Feb 24, 2021	67.46	70.09	67.46	69.77	69.77	87,800
Feb 23, 2021	66.20	67.79	65.21	66.99	66.99	111,000
Feb 22, 2021	64.42	66.62	64.21	66.49	66.49	110,000
Feb 19, 2021	62.52	65.00	61.89	64.54	64.54	93,200
Feb 18, 2021	62.96	63.86	61.88	62.00	62.00	58,700
Feb 17, 2021	64.26	64.67	63.18	63.38	63.38	63,300
Feb 16, 2021	64.81	65.98	64.63	64.63	64.63	58,500
Feb 12, 2021	63.72	64.55	62.93	64.55	64.55	78,900
Feb 11, 2021	64.88	65.52	62.94	64.16	64.16	107,300
Feb 10, 2021	66.65	66.65	64.41	64.62	64.62	55,200
Feb 09, 2021	65.79	66.49	64.36	66.03	66.03	76,300
Feb 08, 2021	64.64	65.95	63.96	65.88	65.88	119,600
Feb 05, 2021	64.31	64.59	63.18	63.57	63.57	64,200
Feb 04, 2021	62.15	63.91	62.15	63.74	63.74	201,500
Feb 03, 2021	61.31	62.36	60.63	62.28	62.28	90,300
Feb 02, 2021	61.18	62.69	61.05	61.36	61.36	143,200
Feb 01, 2021	59.99	61.14	58.92	60.84	60.84	97,900
Jan 29, 2021	61.05	61.05	59.35	59.47	59.47	119,400
Jan 28, 2021	60.93	62.05	60.04	61.26	61.26	154,000
Jan 27, 2021	62.01	62.50	60.08	60.31	60.31	156,500
Jan 26, 2021	65.98	65.98	63.25	63.53	63.53	90,400
Jan 25, 2021	66.63	66.94	64.93	65.29	65.29	64,000
Jan 22, 2021	65.47	67.07	64.92	66.99	66.99	75,100
Jan 21, 2021	66.76	67.00	65.96	66.38	66.38	116,700
Jan 20, 2021	66.79	68.83	66.37	66.92	66.92	99,500
Jan 19, 2021	67.89	68.68	66.30	66.87	66.87	105,200
Jan 15, 2021	66.51	67.50	65.51	67.06	67.06	125,900
Jan 14, 2021	66.46	67.69	66.10	67.33	67.33	115,900
Jan 13, 2021	66.56	67.50	65.53	65.92	65.92	104,300
Jan 12, 2021	65.20	66.93	64.66	66.69	66.69	139,200
Jan 11, 2021	63.84	65.23	63.84	64.94	64.94	64,200
Jan 08, 2021	66.23	66.23	64.13	64.94	64.94	153,100
Jan 07, 2021	66.13	66.25	63.50	66.01	66.01	144,800
Jan 06, 2021	60.15	66.49	60.03	66.05	66.05	270,500
Jan 05, 2021	57.72	59.98	57.72	58.96	58.96	120,100
Jan 04, 2021	58.50	59.00	56.96	57.76	57.76	171,700
Dec 31, 2020	57.83	58.27	57.52	57.88	57.88	60,600
Dec 30, 2020	57.96	58.44	57.69	57.89	57.89	49,300
Dec 29, 2020	58.74	58.74	57.09	57.73	57.73	73,500
Dec 28, 2020	59.34	59.34	58.15	58.53	58.53	113,800
Dec 24, 2020	58.02	59.14	58.02	58.63	58.63	36,600
Dec 23, 2020	57.99	58.31	56.86	57.98	57.98	59,300
Dec 22, 2020	58.07	58.54	57.09	57.34	57.34	57,100
Dec 21, 2020	57.65	58.48	55.63	58.09	58.09	70,100
Dec 18, 2020	59.58	59.58	58.20	58.83	58.83	619,000
Dec 17, 2020	60.33	60.33	58.90	59.22	59.22	69,100
Dec 16, 2020	61.19	61.38	59.59	59.97	59.97	84,600
Dec 15, 2020	59.84	61.28	59.45	60.69	60.69	129,500
Dec 14, 2020	61.41	61.41	58.37	59.04	59.04	209,200
Dec 11, 2020	61.26	61.76	60.30	60.91	60.91	89,600
Dec 10, 2020	62.42	63.05	60.31	61.26	61.26	73,900
Dec 09, 2020	62.81	63.95	61.10	63.33	63.33	99,000
Dec 08, 2020	61.25	62.68	61.25	62.05	62.05	113,200
Dec 07, 2020	62.07	62.44	59.18	61.86	61.86	106,200
Dec 04, 2020	59.80	62.78	59.09	62.48	62.48	155,300
Dec 03, 2020	58.40	59.64	57.85	59.15	59.15	95,100
Dec 02, 2020	58.29	58.75	55.74	58.39	58.39	123,400
Dec 01, 2020	58.60	59.05	57.80	58.34	58.34	152,700
Nov 30, 2020	58.80	59.15	57.72	58.00	58.00	238,800
Nov 27, 2020	59.08	59.23	58.51	58.62	58.62	42,500
Nov 25, 2020	58.43	59.38	57.71	59.23	59.23	167,400
Nov 24, 2020	57.36	59.18	56.46	58.90	58.90	265,100
Nov 23, 2020	55.66	57.65	55.66	57.07	57.07	93,300
Nov 20, 2020	55.69	56.21	54.33	55.53	55.53	121,600
Nov 19, 2020	55.45	56.38	54.96	56.19	56.19	91,100
Nov 18, 2020	56.14	56.83	55.61	55.80	55.80	118,700
Nov 17, 2020	55.62	56.47	54.26	56.18	56.18	123,700
Nov 16, 2020	54.85	56.39	54.30	56.31	56.31	108,400
Nov 13, 2020	53.63	54.41	52.61	54.07	54.07	93,000
Nov 12, 2020	54.43	55.72	52.36	53.02	53.02	118,000
Nov 12, 2020	0.11 Dividend
Nov 11, 2020	56.53	56.53	54.53	55.12	55.01	86,700
Nov 10, 2020	54.69	56.82	53.86	56.34	56.23	209,500
Nov 09, 2020	53.65	57.06	53.65	54.50	54.39	248,200
Nov 06, 2020	49.85	51.49	49.08	50.30	50.20	83,200
Nov 05, 2020	48.53	51.61	48.53	49.91	49.81	108,600
Nov 04, 2020	53.89	53.89	48.41	48.51	48.41	360,500
Nov 03, 2020	54.48	55.48	54.19	54.87	54.76	204,800
Nov 02, 2020	50.98	53.49	50.87	53.41	53.30	113,800
Oct 30, 2020	50.73	51.20	50.26	50.80	50.70	145,500
Oct 29, 2020	50.72	51.33	49.67	51.15	51.05	102,200
Oct 28, 2020	52.15	52.83	51.02	51.15	51.05	106,400
Oct 27, 2020	55.34	56.39	52.79	53.09	52.98	73,400
Oct 26, 2020	56.41	56.43	55.00	55.58	55.47	103,500
Oct 23, 2020	57.45	58.06	56.17	57.17	57.06	63,600
Oct 22, 2020	58.11	58.40	56.79	57.17	57.06	78,100
Oct 21, 2020	58.08	59.10	57.31	57.77	57.65	80,800
Oct 20, 2020	58.08	58.50	57.44	58.16	58.04	121,400
Oct 19, 2020	57.95	58.60	57.24	57.64	57.52	84,500
Oct 16, 2020	57.68	59.65	57.27	57.69	57.57	98,500
Oct 15, 2020	55.92	57.90	55.54	57.82	57.70	92,800
Oct 14, 2020	58.15	58.80	56.64	56.71	56.60	137,900
Oct 13, 2020	58.68	58.76	57.89	58.23	58.11	111,100
Oct 12, 2020	58.97	59.65	58.28	59.18	59.06	78,200
Oct 09, 2020	59.17	59.30	57.94	58.48	58.36	114,600
Oct 08, 2020	58.81	59.35	57.44	59.06	58.94	107,600
Oct 07, 2020	58.47	59.55	57.17	58.21	58.09	182,900
Oct 06, 2020	57.11	59.96	56.41	57.62	57.51	204,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,811.15-18.19(-0.48%)

Dow 3030,932.37-469.63(-1.50%)

Nasdaq13,192.35+72.95(+0.56%)

Astec Industries, Inc. (ASTE)

S&P 500
3,811.15
-18.19(-0.48%)

Dow 30
30,932.37
-469.63(-1.50%)

Nasdaq
13,192.35
+72.95(+0.56%)