Skip to main content

Astec Inds Inc (NQ: ASTE )

35.22 +0.28 (+0.80%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 34.88 35.50 34.55 35.22 64,900 +0.28(+0.80%)
Feb 22, 2024 35.18 35.31 34.58 34.94 100,138 -0.34(-0.96%)
Feb 21, 2024 34.76 35.47 34.76 35.28 136,945 +0.40(+1.15%)
Feb 20, 2024 35.09 35.17 34.59 34.88 72,268 -0.81(-2.27%)
Feb 16, 2024 35.59 35.94 34.95 35.69 104,288 -0.19(-0.53%)
Feb 15, 2024 35.00 35.89 34.67 35.88 449,488 +1.06(+3.04%)
Feb 14, 2024 34.23 35.06 33.99 34.82 107,884 +0.93(+2.74%)
Feb 13, 2024 35.01 35.40 33.50 33.89 119,884 -2.42(-6.66%)
Feb 12, 2024 35.36 36.34 35.36 36.31 85,023 +1.15(+3.27%)
Feb 09, 2024 35.42 35.42 34.67 35.16 69,424 -0.25(-0.71%)
Feb 08, 2024 34.75 35.53 34.28 35.41 88,652 +0.57(+1.64%)
Feb 07, 2024 35.42 35.88 34.80 34.84 70,994 -0.56(-1.58%)
Feb 06, 2024 34.97 36.02 34.85 35.40 77,816 +0.30(+0.85%)
Feb 05, 2024 35.87 35.87 34.96 35.10 87,482 -0.95(-2.64%)
Feb 02, 2024 35.39 36.50 35.16 36.05 78,080 +0.17(+0.47%)
Feb 01, 2024 35.79 36.22 34.81 35.88 98,018 +0.28(+0.79%)
Jan 31, 2024 36.02 37.26 35.52 35.60 266,665 -0.28(-0.78%)
Jan 30, 2024 36.04 36.65 35.87 35.88 97,095 -0.41(-1.13%)
Jan 29, 2024 35.77 36.44 35.26 36.29 101,611 +0.41(+1.14%)
Jan 26, 2024 36.58 37.35 35.88 35.88 89,978 -0.36(-0.99%)
Jan 25, 2024 35.72 36.78 35.72 36.24 107,612 +1.12(+3.19%)
Jan 24, 2024 35.55 35.55 34.74 35.12 109,270 +0.16(+0.46%)
Jan 23, 2024 35.45 35.88 34.93 34.96 144,929 -0.19(-0.54%)
Jan 22, 2024 34.00 35.24 34.00 35.15 112,431 +1.32(+3.90%)
Jan 19, 2024 34.08 34.08 33.20 33.83 152,561 +0.02(+0.06%)
Jan 18, 2024 33.35 33.90 33.12 33.81 86,260 +0.82(+2.49%)
Jan 17, 2024 33.34 33.34 32.70 32.99 168,087 -0.76(-2.25%)
Jan 16, 2024 33.79 34.22 33.71 33.75 203,333 -0.42(-1.23%)
Jan 12, 2024 35.02 35.28 33.99 34.17 48,419 -0.39(-1.13%)
Jan 11, 2024 34.07 34.61 33.73 34.56 126,048 +0.26(+0.76%)
Jan 10, 2024 34.11 34.30 33.75 34.30 78,502 +0.09(+0.26%)
Jan 09, 2024 34.70 34.70 34.07 34.21 82,287 -1.05(-2.98%)
Jan 08, 2024 34.74 35.28 34.53 35.26 138,214 +0.36(+1.03%)
Jan 05, 2024 34.80 35.55 34.73 34.90 287,541 -0.28(-0.80%)
Jan 04, 2024 35.31 35.46 34.80 35.18 191,168 +0.07(+0.20%)
Jan 03, 2024 35.57 35.78 34.89 35.11 165,501 -0.72(-2.01%)
Jan 02, 2024 36.93 37.06 35.65 35.83 109,184 -1.37(-3.68%)
Dec 29, 2023 37.30 37.46 36.81 37.20 126,961 -0.23(-0.61%)
Dec 28, 2023 37.40 37.58 37.30 37.43 91,095 +0.05(+0.13%)
Dec 27, 2023 37.91 38.14 37.27 37.38 74,068 -0.52(-1.37%)
Dec 26, 2023 37.63 38.04 37.41 37.90 82,494 +0.41(+1.09%)
Dec 22, 2023 37.87 38.32 37.36 37.49 99,413 +0.01(+0.03%)
Dec 21, 2023 37.77 37.92 36.93 37.48 152,687 +0.20(+0.54%)
Dec 20, 2023 38.17 38.66 37.26 37.28 152,810 -1.06(-2.76%)
Dec 19, 2023 37.43 38.64 37.43 38.34 198,544 +1.40(+3.79%)
Dec 18, 2023 37.35 37.59 36.73 36.94 234,665 -0.53(-1.41%)
Dec 15, 2023 38.12 38.84 37.46 37.47 836,089 -0.03(-0.08%)
Dec 14, 2023 35.47 37.77 35.47 37.50 251,209 +2.88(+8.32%)
Dec 13, 2023 33.21 34.91 33.06 34.62 183,776 +1.42(+4.28%)
Dec 12, 2023 32.40 33.50 32.05 33.20 146,178 +0.85(+2.63%)
Dec 11, 2023 31.99 32.38 31.69 32.35 237,974 +0.61(+1.92%)
Dec 08, 2023 31.75 32.37 31.71 31.74 107,738 -0.13(-0.41%)
Dec 07, 2023 31.84 32.08 31.50 31.87 147,135 +0.13(+0.41%)
Dec 06, 2023 31.56 32.37 30.83 31.74 131,323 +0.32(+1.02%)
Dec 05, 2023 32.53 32.53 31.36 31.42 115,795 -1.05(-3.23%)
Dec 04, 2023 31.78 32.53 31.67 32.47 242,352 +0.30(+0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.