Astec Industries Stock Price (Quote) NASDAQ:ASTE
$44.02 ( 0.411% ) Friday, 2nd Dec 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $39.68 | $45.95 | Friday, 2nd Dec 2022 ASTE stock ended at $44.02. This is 0.411% more than the trading day before Thursday, 1st Dec 2022. During the day the stock fluctuated 3.01% from a day low at $42.89 to a day high of $44.18. |
| 90 days | $31.04 | $45.95 | |
| 52 weeks | $31.04 | $72.96 |
Historical Astec Industries prices
| Date | Open | High | Low | Close | Volume |
| 2022-12-02 | $43.31 | $44.18 | $42.89 | $44.02 | 30 704 |
| 2022-12-01 | $44.62 | $44.62 | $42.80 | $43.84 | 51 422 |
| 2022-11-30 | $43.52 | $44.24 | $42.39 | $43.62 | 57 592 |
| 2022-11-29 | $43.16 | $44.45 | $42.78 | $43.87 | 74 393 |
| 2022-11-28 | $43.80 | $44.46 | $43.05 | $43.05 | 103 775 |
| 2022-11-25 | $42.56 | $44.81 | $42.56 | $44.29 | 130 624 |
| 2022-11-23 | $42.64 | $44.96 | $42.11 | $42.96 | 187 068 |
| 2022-11-22 | $42.77 | $43.48 | $42.19 | $42.33 | 38 070 |
| 2022-11-21 | $42.18 | $42.99 | $41.81 | $42.41 | 33 059 |
| 2022-11-18 | $43.60 | $44.25 | $41.62 | $41.90 | 107 745 |
| 2022-11-17 | $41.68 | $43.05 | $40.97 | $42.76 | 73 567 |
| 2022-11-16 | $43.51 | $43.64 | $41.98 | $42.17 | 32 749 |
| 2022-11-15 | $44.06 | $44.65 | $43.31 | $43.46 | 68 320 |
| 2022-11-14 | $44.32 | $44.37 | $42.96 | $43.80 | 45 097 |
| 2022-11-11 | $44.72 | $45.95 | $42.91 | $44.55 | 73 153 |
| 2022-11-10 | $43.34 | $44.40 | $42.92 | $44.28 | 101 396 |
| 2022-11-09 | $43.62 | $43.62 | $41.23 | $41.34 | 84 529 |
| 2022-11-08 | $44.05 | $44.81 | $43.06 | $44.18 | 88 573 |
| 2022-11-07 | $44.47 | $44.73 | $42.59 | $43.92 | 116 948 |
| 2022-11-04 | $42.94 | $44.35 | $42.53 | $44.07 | 139 972 |
| 2022-11-03 | $40.94 | $43.27 | $40.54 | $42.51 | 137 467 |
| 2022-11-02 | $40.40 | $42.74 | $39.68 | $40.78 | 233 953 |
| 2022-11-01 | $43.79 | $44.64 | $43.50 | $43.53 | 154 833 |
| 2022-10-31 | $42.84 | $43.88 | $42.54 | $43.65 | 179 699 |
| 2022-10-28 | $41.79 | $43.62 | $41.44 | $43.40 | 175 768 |
| 2022-10-27 | $40.76 | $42.82 | $40.07 | $41.75 | 121 222 |
| 2022-10-26 | $38.62 | $40.73 | $38.40 | $40.24 | 149 582 |
| 2022-10-25 | $37.21 | $38.69 | $37.17 | $38.57 | 73 205 |
| 2022-10-24 | $36.75 | $37.47 | $36.75 | $37.27 | 68 144 |
| 2022-10-21 | $35.04 | $36.91 | $34.48 | $36.69 | 90 488 |
| 2022-10-20 | $35.93 | $36.49 | $34.61 | $34.74 | 95 156 |
| 2022-10-19 | $35.43 | $36.76 | $34.88 | $36.13 | 96 621 |
| 2022-10-18 | $35.15 | $36.20 | $35.02 | $35.81 | 188 497 |
| 2022-10-17 | $34.12 | $34.91 | $34.03 | $34.22 | 185 812 |
| 2022-10-14 | $34.70 | $34.70 | $33.04 | $33.40 | 92 685 |
| 2022-10-13 | $32.95 | $35.10 | $32.81 | $34.59 | 141 395 |
| 2022-10-12 | $33.58 | $33.76 | $33.21 | $33.61 | 88 282 |
| 2022-10-11 | $33.04 | $33.89 | $32.52 | $33.65 | 200 702 |
| 2022-10-10 | $32.45 | $33.54 | $32.04 | $33.04 | 121 039 |
| 2022-10-07 | $33.32 | $33.32 | $31.63 | $32.16 | 160 290 |
| 2022-10-06 | $33.33 | $34.41 | $33.28 | $33.59 | 3 930 |
| 2022-10-05 | $33.20 | $33.88 | $32.88 | $33.56 | 185 992 |
| 2022-10-04 | $32.44 | $34.24 | $32.22 | $33.81 | 206 184 |
| 2022-10-03 | $31.99 | $32.38 | $31.32 | $31.64 | 235 657 |
| 2022-09-30 | $31.89 | $33.38 | $31.10 | $31.19 | 167 438 |
| 2022-09-29 | $32.07 | $32.74 | $31.04 | $31.85 | 134 465 |
| 2022-09-28 | $32.24 | $32.81 | $32.16 | $32.45 | 155 455 |
| 2022-09-27 | $32.96 | $33.03 | $31.91 | $32.08 | 79 124 |
| 2022-09-26 | $33.17 | $33.89 | $32.46 | $32.58 | 100 691 |
| 2022-09-23 | $33.64 | $33.71 | $32.55 | $33.17 | 94 542 |
About Astec Industries
Astec Industries, Inc. designs, engineers, manufactures, and markets equipment and components used primarily in road building and related construction activities in the United States and internationally. The company operates in two segments, Infrastructure Solutions and Materials Solutions. The Infrastructure Solutions segment offers asphalt plants and related components, heaters, concrete dust control systems, asphalt pavers, vaporizers, concret... ASTE Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
