ASTE - Astec Industries, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201927.9628.0226.6626.8026.80122,700
Aug 22, 201928.1628.5427.9227.9627.9697,300
Aug 21, 201928.0228.3527.8028.1028.1071,800
Aug 20, 201928.0128.4027.5727.6627.66227,700
Aug 19, 201928.8228.9428.0628.1328.13165,700
Aug 16, 201928.0928.4728.0028.3628.3682,900
Aug 15, 201928.4428.5627.4927.8927.89105,100
Aug 14, 201928.7628.7628.2428.4528.45225,400
Aug 13, 201929.1530.3228.9829.3129.3164,800
Aug 12, 201929.3129.4428.9829.2329.2395,400
Aug 09, 201930.2930.3329.3029.5529.5587,700
Aug 09, 20190.11 Dividend
Aug 08, 201929.6630.4529.3830.3030.19103,100
Aug 07, 201929.2429.8628.9729.4929.3890,400
Aug 06, 201930.2230.5629.5029.8029.6987,100
Aug 05, 201930.4130.4129.7630.0629.95147,900
Aug 02, 201931.0531.5130.4931.1331.02116,200
Aug 01, 201932.6632.8231.0631.2431.13112,300
Jul 31, 201933.0933.6232.6132.6932.57121,900
Jul 30, 201932.1533.2531.8133.1633.04131,900
Jul 29, 201932.9833.1332.4532.5832.46166,000
Jul 26, 201932.9233.2032.6033.0932.97141,900
Jul 25, 201933.1633.2832.5532.8932.77151,800
Jul 24, 201931.8633.2531.6433.1933.07296,000
Jul 23, 201932.0033.1731.0932.2332.11448,900
Jul 22, 201930.7831.2430.2831.1631.05209,800
Jul 19, 201929.7531.1029.5230.7730.66255,000
Jul 18, 201931.4231.4729.7029.7729.66152,000
Jul 17, 201931.7931.8731.0531.5231.41158,600
Jul 16, 201931.4432.3731.1331.8131.69187,500
Jul 15, 201931.9231.9230.9431.4831.37164,200
Jul 12, 201930.9532.0630.7431.8331.71113,500
Jul 11, 201930.9131.2230.4530.9630.85110,500
Jul 10, 201931.4531.5130.8230.9030.79137,400
Jul 09, 201931.1031.2730.5031.2231.11122,400
Jul 08, 201931.3831.5631.1431.3031.1960,700
Jul 05, 201931.2031.5830.8931.5431.4366,700
Jul 03, 201931.2231.4730.9631.4631.3541,500
Jul 02, 201932.0832.5430.7431.1231.01105,700
Jul 01, 201933.0433.0731.7332.2032.08105,200
Jun 28, 201932.5433.1132.5332.5632.44506,100
Jun 27, 201931.8532.5431.8032.4932.37177,900
Jun 26, 201931.4632.0031.4431.7631.64108,700
Jun 25, 201931.3431.6830.9531.3431.23111,000
Jun 24, 201931.5231.9931.2831.3331.22174,000
Jun 21, 201930.9331.6030.5731.3631.25237,000
Jun 20, 201930.6331.1630.6331.0530.9472,300
Jun 19, 201930.3930.4730.0330.4530.3491,000
Jun 18, 201929.7631.0029.7630.3930.28126,700
Jun 17, 201929.9329.9329.1229.7229.61173,400
Jun 14, 201930.7330.7329.5729.9729.86138,600
Jun 13, 201930.6630.8830.4330.6730.5676,100
Jun 12, 201930.1630.5229.7230.4830.37131,200
Jun 11, 201930.5631.3030.2130.3030.19116,200
Jun 10, 201930.1931.1930.0530.5230.41159,700
Jun 07, 201929.7930.2029.5429.9829.87136,600
Jun 06, 201929.7829.8828.8629.7729.6689,400
Jun 05, 201930.4030.6929.5529.8329.72161,900
Jun 04, 201929.6830.3129.5730.3130.20150,900
Jun 03, 201929.4630.0629.1929.3129.20137,800
May 31, 201929.5230.0029.1329.4329.32120,600
May 30, 201929.4130.1929.2530.0129.90145,000
May 29, 201929.0529.4528.7629.4129.30124,000
May 28, 201929.9129.9729.2429.3029.19105,300
May 24, 201930.0030.0029.4629.7629.6587,400
May 23, 201930.6330.7129.4929.7029.59196,500
May 22, 201931.3931.3930.6231.0030.89163,300
May 21, 201931.0631.6730.8431.5531.44118,300
May 20, 201930.5231.2230.3830.8830.77133,300
May 17, 201931.3231.8030.4930.6330.52147,500
May 16, 201931.5032.5631.3432.0631.94168,500
May 15, 201931.4831.8031.1231.4331.32472,700
May 14, 201931.5532.9830.7931.8331.71197,700
May 13, 201931.8732.2631.3231.4431.33206,600
May 13, 20190.11 Dividend
May 10, 201932.8133.0232.0332.8132.58166,400
May 09, 201932.2332.9931.9032.8232.59204,000
May 08, 201932.9333.1232.3732.5732.34100,100
May 07, 201933.8333.9732.7232.9232.69126,100
May 06, 201933.6234.3733.0134.1933.95129,300
May 03, 201933.6834.9233.4734.2734.03231,000
May 02, 201933.0733.6732.1433.3533.12239,400
May 01, 201933.9833.9833.1533.1532.92264,200
Apr 30, 201933.2533.7732.7333.7133.48249,900
Apr 29, 201933.2433.8132.9133.3033.07156,000
Apr 26, 201933.0833.3032.3933.2533.02209,000
Apr 25, 201932.7633.0932.1333.0332.80406,200
Apr 24, 201931.6032.9630.9932.7732.54721,400
Apr 23, 201937.5038.7031.5031.5931.371,954,100
Apr 22, 201941.8242.7840.7942.6942.39174,700
Apr 18, 201942.1542.5541.3141.7341.44149,000
Apr 17, 201941.9442.6141.1041.9641.67164,200
Apr 16, 201940.8741.9440.5141.6941.40108,600
Apr 15, 201941.1041.2140.5440.7140.4380,600
Apr 12, 201941.3642.1741.0141.0340.7498,700
Apr 11, 201939.9641.0839.7840.9740.68122,100
Apr 10, 201939.4240.2539.1040.0639.78134,200
Apr 09, 201940.2540.3239.2139.2939.02144,600
Apr 08, 201940.7240.8840.2040.5040.2298,300
Apr 05, 201940.4041.1439.8440.7540.47152,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...