ASTE - Astec Industries, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201938.4939.1238.4938.8038.80226,441
Dec 05, 201937.6338.2037.5338.1738.17167,500
Dec 04, 201937.6338.1937.4537.5237.52145,600
Dec 03, 201937.3337.5136.6937.4437.44135,700
Dec 02, 201937.7038.0237.0937.8437.84123,500
Nov 29, 201938.0138.0537.4237.4637.4652,400
Nov 27, 201938.4238.6338.0038.1538.15167,900
Nov 26, 201938.5438.8438.1138.4938.49154,300
Nov 25, 201937.7638.6837.5238.4938.49142,700
Nov 22, 201937.5237.9637.0337.7737.7793,900
Nov 21, 201937.0037.5136.5537.3437.34135,100
Nov 20, 201937.4537.6036.7436.9336.93129,400
Nov 19, 201938.2738.5637.6537.7137.71119,100
Nov 18, 201937.5438.3337.4238.1938.19153,900
Nov 15, 201938.0738.5437.7437.7937.79189,400
Nov 14, 201938.2938.4237.4437.6937.69110,300
Nov 13, 201938.4838.7538.0838.3638.36140,800
Nov 12, 201938.7939.2938.2838.7338.73201,400
Nov 11, 201937.8138.8637.6138.8238.82140,700
Nov 08, 201938.1638.3337.6538.0138.01270,500
Nov 07, 201937.8938.6837.6738.1538.15417,400
Nov 07, 20190.11 Dividend
Nov 06, 201937.9237.9337.2037.6137.50181,200
Nov 05, 201936.5737.8636.5737.8337.72204,900
Nov 04, 201936.2437.0236.1436.5236.41176,500
Nov 01, 201935.2836.0635.1035.9235.81336,500
Oct 31, 201934.7135.4934.5035.0934.99221,000
Oct 30, 201933.6535.2233.3534.9634.86367,900
Oct 29, 201931.5333.8330.7033.7633.66561,200
Oct 28, 201932.8533.3632.6033.1833.08141,100
Oct 25, 201931.4232.8131.2532.6232.52153,700
Oct 24, 201932.0032.0031.2931.4231.3371,700
Oct 23, 201931.7232.0831.3431.8531.7655,000
Oct 22, 201931.2132.0030.8931.8631.7774,000
Oct 21, 201931.2531.7331.0231.2731.1899,700
Oct 18, 201930.8330.9830.4230.9030.81106,500
Oct 17, 201930.6131.0830.5030.9530.8679,900
Oct 16, 201930.7231.3630.2730.4230.33111,200
Oct 15, 201930.1230.9229.6730.8330.7474,700
Oct 14, 201930.2230.2229.5630.1730.0884,100
Oct 11, 201929.8730.8429.8730.3330.24145,100
Oct 10, 201929.5629.9629.1829.5529.4689,500
Oct 09, 201929.6029.6928.9329.4329.3488,300
Oct 08, 201929.4829.6929.2029.3729.2886,300
Oct 07, 201929.7830.1829.6329.8929.8082,300
Oct 04, 201929.5029.9429.5029.8829.7962,500
Oct 03, 201929.1029.5828.6329.5129.4287,300
Oct 02, 201930.0130.0529.0129.1529.06240,600
Oct 01, 201931.1831.5930.0630.2630.17105,500
Sep 30, 201931.4631.9131.0431.1031.01133,800
Sep 27, 201931.5232.0031.2731.4231.33132,200
Sep 26, 201932.0532.0531.3031.5331.4468,000
Sep 25, 201931.5032.2831.3432.1332.0497,400
Sep 24, 201932.3832.3831.2531.5031.41136,200
Sep 23, 201931.8632.4731.6332.2432.15127,100
Sep 20, 201931.9932.3531.4032.0932.00330,000
Sep 19, 201932.2132.7631.8131.9531.86148,000
Sep 18, 201932.2232.5531.7932.2932.20149,700
Sep 17, 201932.2732.3931.3532.3832.2980,100
Sep 16, 201932.2833.0632.2532.5432.4472,700
Sep 13, 201932.2232.5731.9132.4632.37113,500
Sep 12, 201931.7232.4130.9232.0331.94180,600
Sep 11, 201930.9931.8930.6131.8331.74100,200
Sep 10, 201930.0431.1230.0130.9230.8392,200
Sep 09, 201928.6530.2228.5730.1230.03123,600
Sep 06, 201928.7228.9928.0728.5328.4558,500
Sep 05, 201928.0029.0928.0028.5928.51120,700
Sep 04, 201927.5127.7027.3027.5827.5073,000
Sep 03, 201927.3927.3926.5527.1127.03126,000
Aug 30, 201928.0728.1727.5627.6027.52136,900
Aug 29, 201927.2228.0827.2227.9227.8485,300
Aug 28, 201926.4027.0926.3026.8726.7975,800
Aug 27, 201927.1427.1426.2026.3726.29129,100
Aug 26, 201927.1127.1326.5526.9326.85110,300
Aug 23, 201927.9628.0226.6626.8026.72122,700
Aug 22, 201928.1628.5427.9227.9627.8897,300
Aug 21, 201928.0228.3527.8028.1028.0271,800
Aug 20, 201928.0128.4027.5727.6627.58227,700
Aug 19, 201928.8228.9428.0628.1328.05165,700
Aug 16, 201928.0928.4728.0028.3628.2882,900
Aug 15, 201928.4428.5627.4927.8927.81105,100
Aug 14, 201928.7628.7628.2428.4528.37225,400
Aug 13, 201929.1530.3228.9829.3129.2264,800
Aug 12, 201929.3129.4428.9829.2329.1495,400
Aug 09, 201930.2930.3329.3029.5529.4687,700
Aug 09, 20190.11 Dividend
Aug 08, 201929.6630.4529.3830.3030.10103,100
Aug 07, 201929.2429.8628.9729.4929.3090,400
Aug 06, 201930.2230.5629.5029.8029.6087,100
Aug 05, 201930.4130.4129.7630.0629.86147,900
Aug 02, 201931.0531.5130.4931.1330.93116,200
Aug 01, 201932.6632.8231.0631.2431.04112,300
Jul 31, 201933.0933.6232.6132.6932.48121,900
Jul 30, 201932.1533.2531.8133.1632.94131,900
Jul 29, 201932.9833.1332.4532.5832.37166,000
Jul 26, 201932.9233.2032.6033.0932.87141,900
Jul 25, 201933.1633.2832.5532.8932.67151,800
Jul 24, 201931.8633.2531.6433.1932.97296,000
Jul 23, 201932.0033.1731.0932.2332.02448,900
Jul 22, 201930.7831.2430.2831.1630.96209,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...