GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Astec Industries Stock Price (Quote) NASDAQ:ASTE

$60.03 ( 1.21% ) Tuesday, 22nd Jun 2021

Range Low Price High Price Comment
30 days $57.16 $70.51 Tuesday, 22nd Jun 2021 ASTE stock ended at $60.03. This is 1.21% more than the trading day before Monday, 21st Jun 2021. During the day the stock fluctuated 2.90% from a day low at $58.54 to a day high of $60.24.
90 days $57.16 $80.00
52 weeks $42.84 $80.00

Historical Astec Industries prices

Date Open High Low Close Volume
2021-06-22 $59.30 $60.24 $58.54 $60.03 241 063
2021-06-21 $59.89 $61.00 $59.28 $59.31 218 403
2021-06-18 $58.12 $59.67 $57.52 $59.08 259 165
2021-06-17 $59.89 $60.39 $57.16 $59.08 274 820
2021-06-16 $61.72 $62.70 $59.94 $60.12 179 889
2021-06-15 $64.30 $65.17 $62.00 $62.15 168 740
2021-06-14 $65.55 $65.92 $63.49 $63.95 117 856
2021-06-11 $65.55 $65.85 $64.83 $65.50 141 880
2021-06-10 $67.20 $67.20 $64.56 $64.90 131 795
2021-06-09 $68.50 $68.64 $66.45 $66.55 88 340
2021-06-08 $69.85 $69.85 $68.37 $68.57 113 421
2021-06-07 $68.98 $69.80 $68.38 $69.79 97 464
2021-06-04 $68.62 $69.48 $68.26 $69.38 82 476
2021-06-03 $68.74 $68.82 $67.50 $68.54 73 356
2021-06-02 $70.19 $70.51 $67.95 $68.46 98 048
2021-06-01 $69.08 $70.50 $67.88 $70.07 145 531
2021-05-28 $66.44 $68.71 $66.01 $68.53 136 257
2021-05-27 $65.72 $67.18 $65.66 $66.56 89 331
2021-05-26 $65.26 $65.96 $64.52 $65.03 121 304
2021-05-25 $67.44 $67.67 $64.60 $64.74 179 049
2021-05-24 $68.51 $68.51 $67.06 $67.44 103 727
2021-05-21 $67.50 $68.77 $67.31 $68.10 268 097
2021-05-20 $68.27 $69.13 $66.62 $67.08 114 711
2021-05-19 $67.72 $68.61 $66.47 $68.50 94 402
2021-05-18 $70.82 $71.19 $68.99 $69.01 143 808
2021-05-17 $70.13 $70.99 $68.55 $70.42 77 631
2021-05-14 $70.13 $71.00 $69.55 $71.00 98 058
2021-05-13 $66.53 $70.02 $66.24 $69.84 116 361
2021-05-12 $67.37 $68.70 $65.68 $66.53 118 120
2021-05-11 $66.49 $68.45 $65.52 $67.82 108 056
2021-05-10 $69.65 $69.98 $67.48 $67.93 128 335
2021-05-07 $67.83 $69.88 $67.05 $69.77 140 442
2021-05-06 $66.96 $68.62 $65.80 $67.63 253 718
2021-05-05 $72.00 $72.00 $62.38 $65.95 988 593
2021-05-04 $76.86 $78.00 $74.82 $77.06 122 494
2021-05-03 $76.00 $77.29 $75.05 $77.06 69 777
2021-04-30 $76.40 $77.24 $74.42 $75.01 90 828
2021-04-29 $78.44 $79.99 $76.40 $77.00 49 545
2021-04-28 $78.82 $80.00 $77.91 $77.93 73 836
2021-04-27 $79.07 $79.80 $77.94 $79.20 126 826
2021-04-26 $78.70 $79.38 $78.06 $78.97 71 235
2021-04-23 $76.26 $78.60 $76.26 $78.08 132 929
2021-04-22 $77.05 $77.37 $75.65 $76.06 103 829
2021-04-21 $75.91 $77.55 $75.47 $77.15 71 793
2021-04-20 $77.91 $78.34 $74.29 $75.59 186 294
2021-04-19 $77.21 $78.99 $76.44 $78.38 180 655
2021-04-16 $75.97 $77.57 $75.97 $77.30 126 229
2021-04-15 $75.93 $75.93 $74.50 $75.21 48 358
2021-04-14 $75.26 $75.95 $75.06 $75.22 69 708
2021-04-13 $76.39 $76.47 $74.63 $75.00 102 505

About Astec Industries

Astec Industries, Inc. designs, engineers, manufactures, and markets equipment and components primarily for the road building, aggregate processing, geothermal, water, oil and gas, and wood processing industries in the United States and internationally. Its Infrastructure Group segment offers asphalt and wood pellet plants, and related components; asphalt pavers, screeds, milling machines, material transfer vehicles, stabilizers, and related anci... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT