Astec Industries, Inc. (ASTE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

40.61

-1.22

(-2.92%)

As of 10:32AM EDT. Market open.

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 29, 2022	41.56	41.56	40.13	40.61	40.61	26,374
Jun 28, 2022	42.25	42.79	41.61	41.83	41.83	93,400
Jun 27, 2022	42.86	43.15	41.94	42.16	42.16	139,200
Jun 24, 2022	41.45	42.67	41.45	42.45	42.45	218,700
Jun 23, 2022	41.91	42.36	40.51	41.28	41.28	98,200
Jun 22, 2022	41.74	42.42	41.43	42.04	42.04	108,500
Jun 21, 2022	42.57	43.18	41.89	42.39	42.39	104,600
Jun 17, 2022	42.47	42.81	41.61	42.02	42.02	159,400
Jun 16, 2022	43.89	44.14	41.60	42.05	42.05	135,800
Jun 15, 2022	45.00	45.70	44.72	44.90	44.90	154,600
Jun 14, 2022	44.41	44.86	43.99	44.46	44.46	95,500
Jun 13, 2022	44.71	44.91	43.37	43.98	43.98	83,800
Jun 10, 2022	45.79	46.42	45.10	45.84	45.84	83,300
Jun 09, 2022	46.96	47.03	46.37	46.54	46.54	66,100
Jun 08, 2022	48.33	48.41	46.88	47.34	47.34	67,600
Jun 07, 2022	47.55	48.53	47.53	48.53	48.53	84,900
Jun 06, 2022	48.80	49.26	47.98	48.19	48.19	95,000
Jun 03, 2022	47.62	47.91	47.14	47.80	47.80	143,700
Jun 02, 2022	47.22	48.45	46.96	47.94	47.94	110,400
Jun 01, 2022	46.86	47.54	46.33	47.13	47.13	125,500
May 31, 2022	47.12	47.42	45.40	46.77	46.77	150,900
May 27, 2022	46.46	47.51	46.44	46.58	46.58	75,300
May 26, 2022	45.70	46.71	45.49	46.40	46.40	106,200
May 25, 2022	45.00	45.70	44.63	45.48	45.48	90,500
May 24, 2022	44.45	45.40	43.53	45.33	45.33	102,100
May 23, 2022	44.88	45.10	44.03	44.71	44.71	92,600
May 20, 2022	45.20	45.20	43.19	44.30	44.30	145,800
May 19, 2022	43.73	45.87	43.68	45.02	45.02	157,700
May 18, 2022	45.58	48.67	43.93	44.10	44.10	242,000
May 17, 2022	45.00	45.98	44.74	45.73	45.73	132,000
May 16, 2022	43.11	44.79	42.79	44.27	44.27	169,700
May 13, 2022	42.46	43.45	42.06	43.32	43.32	158,300
May 12, 2022	40.98	42.08	40.58	41.96	41.96	111,300
May 12, 2022	0.12 Dividend
May 11, 2022	41.44	42.44	40.70	41.31	41.19	122,000
May 10, 2022	42.55	42.55	40.88	41.25	41.13	152,100
May 09, 2022	41.16	42.60	40.68	42.14	42.02	123,500
May 06, 2022	42.12	42.60	41.20	42.00	41.88	125,600
May 05, 2022	42.47	43.17	41.04	42.32	42.20	162,200
May 04, 2022	41.82	43.55	40.67	42.57	42.45	269,200
May 03, 2022	40.20	41.29	40.18	41.00	40.88	195,000
May 02, 2022	39.11	40.32	38.77	39.95	39.83	242,200
Apr 29, 2022	39.38	40.90	38.85	39.10	38.99	190,700
Apr 28, 2022	37.62	39.80	37.19	39.58	39.47	252,000
Apr 27, 2022	37.04	37.59	36.31	37.07	36.96	142,800
Apr 26, 2022	37.59	37.59	36.32	36.58	36.47	94,800
Apr 25, 2022	38.17	38.68	36.85	38.08	37.97	136,400
Apr 22, 2022	39.99	40.15	38.20	38.35	38.24	164,100
Apr 21, 2022	41.24	41.45	39.71	40.33	40.21	135,900
Apr 20, 2022	41.09	41.60	40.65	40.71	40.59	98,900
Apr 19, 2022	39.58	41.10	38.89	40.77	40.65	110,600
Apr 18, 2022	39.48	40.47	39.06	39.43	39.32	111,200
Apr 14, 2022	38.98	39.87	38.52	39.72	39.60	213,300
Apr 13, 2022	38.70	39.35	38.56	38.88	38.77	125,800
Apr 12, 2022	38.47	39.62	38.06	38.41	38.30	106,700
Apr 11, 2022	38.19	38.80	37.70	37.95	37.84	137,900
Apr 08, 2022	38.32	40.35	37.38	38.52	38.41	189,500
Apr 07, 2022	40.41	40.74	39.55	40.34	40.22	187,000
Apr 06, 2022	41.07	41.07	40.10	40.34	40.22	127,800
Apr 05, 2022	43.43	43.82	41.33	41.41	41.29	111,300
Apr 04, 2022	42.56	43.47	42.36	43.41	43.28	94,000
Apr 01, 2022	43.14	43.56	42.02	42.61	42.49	241,300
Mar 31, 2022	42.90	43.98	42.72	43.00	42.88	127,800
Mar 30, 2022	44.34	44.36	42.33	42.80	42.68	137,600
Mar 29, 2022	43.84	44.68	43.78	44.34	44.21	126,400
Mar 28, 2022	43.46	43.46	42.40	43.39	43.26	99,000
Mar 25, 2022	43.47	43.84	42.61	43.64	43.51	95,100
Mar 24, 2022	43.67	43.88	42.49	43.39	43.26	99,300
Mar 23, 2022	44.78	45.56	43.17	43.24	43.11	114,300
Mar 22, 2022	45.36	46.76	44.78	44.92	44.79	78,600
Mar 21, 2022	46.20	46.77	44.82	45.28	45.15	93,500
Mar 18, 2022	45.19	46.37	44.72	46.20	46.07	225,500
Mar 17, 2022	44.40	46.14	43.92	45.79	45.66	98,100
Mar 16, 2022	42.99	44.42	42.49	44.30	44.17	302,900
Mar 15, 2022	42.49	42.89	41.44	42.17	42.05	175,300
Mar 14, 2022	43.92	46.61	42.48	42.74	42.62	131,800
Mar 11, 2022	44.82	45.33	43.26	43.44	43.31	345,200
Mar 10, 2022	44.61	44.85	43.99	44.32	44.19	132,300
Mar 09, 2022	44.32	46.09	44.20	45.35	45.22	250,600
Mar 09, 2022	0.12 Dividend
Mar 08, 2022	44.40	45.09	43.36	43.50	43.25	163,000
Mar 07, 2022	47.65	47.65	43.63	43.71	43.46	196,500
Mar 04, 2022	48.47	48.87	46.93	47.38	47.11	99,000
Mar 03, 2022	48.45	49.24	47.25	49.24	48.96	224,600
Mar 02, 2022	48.31	48.96	47.73	48.20	47.93	248,900
Mar 01, 2022	49.19	49.45	47.48	47.67	47.40	266,300
Feb 28, 2022	50.89	51.37	48.28	49.80	49.52	213,900
Feb 25, 2022	50.60	51.69	49.90	50.89	50.60	222,700
Feb 24, 2022	48.53	50.44	48.14	50.29	50.01	141,300
Feb 23, 2022	50.63	54.00	49.08	49.23	48.95	138,200
Feb 22, 2022	51.22	52.73	49.96	50.51	50.22	115,900
Feb 18, 2022	52.23	53.30	51.47	51.60	51.31	105,000
Feb 17, 2022	54.89	55.96	52.20	52.38	52.08	92,400
Feb 16, 2022	55.51	56.21	55.00	55.31	55.00	73,900
Feb 15, 2022	54.69	55.97	54.48	55.71	55.39	106,000
Feb 14, 2022	55.46	55.76	53.95	54.26	53.95	100,100
Feb 11, 2022	55.08	56.52	54.41	55.16	54.85	104,100
Feb 10, 2022	55.75	57.45	55.64	55.68	55.37	150,400
Feb 09, 2022	57.70	58.40	55.35	56.17	55.85	201,800
Feb 08, 2022	59.05	59.90	52.49	57.26	56.94	399,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,831.50+9.95(+0.26%)

Dow 3031,108.13+161.14(+0.52%)

Nasdaq11,192.75+11.21(+0.10%)

Russell 20001,714.42-24.42(-1.40%)

Crude Oil113.69+1.93(+1.73%)

Gold1,818.90-2.30(-0.13%)

Astec Industries, Inc. (ASTE)

S&P 500
3,831.50
+9.95(+0.26%)

Dow 30
31,108.13
+161.14(+0.52%)

Nasdaq
11,192.75
+11.21(+0.10%)

Russell 2000
1,714.42
-24.42(-1.40%)

Crude Oil
113.69
+1.93(+1.73%)

Gold
1,818.90
-2.30(-0.13%)