Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Astec Industries Stock Price (Quote) NASDAQ:ASTE
$45.73 ( 3.30% ) Tuesday, 17th May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $36.31 | $45.98 | Tuesday, 17th May 2022 ASTE stock ended at $45.73. This is 3.3% more than the trading day before Monday, 16th May 2022. During the day the stock fluctuated 2.77% from a day low at $44.74 to a day high of $45.98. |
| 90 days | $36.31 | $56.21 | |
| 52 weeks | $36.31 | $75.00 |
Historical Astec Industries prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-17 | $45.00 | $45.98 | $44.74 | $45.73 | 132 035 |
| 2022-05-16 | $43.11 | $44.79 | $42.79 | $44.27 | 169 701 |
| 2022-05-13 | $42.46 | $43.45 | $42.06 | $43.32 | 158 333 |
| 2022-05-12 | $40.98 | $42.08 | $40.58 | $41.96 | 112 672 |
| 2022-05-11 | $41.44 | $42.44 | $40.70 | $41.31 | 123 173 |
| 2022-05-10 | $42.55 | $42.55 | $40.88 | $41.25 | 153 764 |
| 2022-05-09 | $41.16 | $42.60 | $40.68 | $42.14 | 124 640 |
| 2022-05-06 | $42.12 | $42.60 | $41.20 | $42.00 | 126 766 |
| 2022-05-05 | $42.47 | $43.17 | $41.04 | $42.32 | 164 212 |
| 2022-05-04 | $41.82 | $43.55 | $40.67 | $42.57 | 272 998 |
| 2022-05-03 | $40.20 | $41.29 | $40.18 | $41.00 | 195 783 |
| 2022-05-02 | $39.11 | $40.32 | $38.77 | $39.95 | 243 203 |
| 2022-04-29 | $39.38 | $40.90 | $38.85 | $39.10 | 192 666 |
| 2022-04-28 | $37.62 | $39.80 | $37.19 | $39.58 | 253 144 |
| 2022-04-27 | $37.04 | $37.59 | $36.31 | $37.07 | 143 740 |
| 2022-04-26 | $37.59 | $37.59 | $36.32 | $36.58 | 95 788 |
| 2022-04-25 | $38.17 | $38.68 | $36.85 | $38.08 | 137 696 |
| 2022-04-22 | $39.99 | $40.15 | $38.20 | $38.48 | 46 013 |
| 2022-04-21 | $41.24 | $41.45 | $39.71 | $40.33 | 135 900 |
| 2022-04-20 | $41.09 | $41.60 | $40.65 | $40.71 | 98 900 |
| 2022-04-19 | $39.58 | $41.10 | $38.89 | $40.77 | 110 600 |
| 2022-04-18 | $39.48 | $40.47 | $39.06 | $39.43 | 111 200 |
| 2022-04-14 | $38.98 | $39.87 | $38.72 | $39.72 | 213 282 |
| 2022-04-13 | $38.70 | $39.35 | $38.56 | $38.88 | 107 206 |
| 2022-04-12 | $38.47 | $39.62 | $38.06 | $38.47 | 77 364 |
| 2022-04-11 | $38.19 | $38.80 | $37.70 | $37.90 | 100 177 |
| 2022-04-08 | $38.32 | $40.35 | $37.38 | $38.52 | 189 500 |
| 2022-04-07 | $40.41 | $40.74 | $39.55 | $40.34 | 187 000 |
| 2022-04-06 | $41.07 | $41.07 | $40.10 | $40.34 | 127 800 |
| 2022-04-05 | $43.43 | $43.82 | $41.33 | $41.41 | 111 300 |
| 2022-04-04 | $42.56 | $43.47 | $42.36 | $43.41 | 94 000 |
| 2022-04-01 | $43.14 | $43.16 | $42.02 | $42.69 | 107 584 |
| 2022-03-31 | $42.90 | $43.98 | $42.88 | $43.00 | 89 279 |
| 2022-03-30 | $44.34 | $44.36 | $42.33 | $42.89 | 115 671 |
| 2022-03-29 | $43.84 | $44.68 | $43.78 | $44.34 | 126 400 |
| 2022-03-28 | $43.46 | $43.46 | $42.40 | $43.39 | 99 000 |
| 2022-03-25 | $43.47 | $43.84 | $42.61 | $43.64 | 95 100 |
| 2022-03-24 | $43.67 | $43.88 | $42.49 | $43.39 | 99 300 |
| 2022-03-23 | $44.78 | $45.56 | $43.17 | $43.24 | 114 300 |
| 2022-03-22 | $45.36 | $46.76 | $44.78 | $44.92 | 78 575 |
| 2022-03-21 | $46.20 | $46.77 | $44.82 | $45.28 | 89 315 |
| 2022-03-18 | $45.19 | $46.37 | $44.78 | $46.20 | 225 471 |
| 2022-03-17 | $44.40 | $46.14 | $43.92 | $45.79 | 98 100 |
| 2022-03-16 | $42.99 | $44.42 | $42.49 | $44.30 | 302 900 |
| 2022-03-15 | $42.49 | $42.89 | $41.44 | $42.17 | 175 300 |
| 2022-03-14 | $43.92 | $46.61 | $42.48 | $42.74 | 131 800 |
| 2022-03-11 | $44.82 | $45.33 | $43.26 | $43.44 | 345 200 |
| 2022-03-10 | $44.61 | $44.85 | $43.99 | $44.32 | 132 300 |
| 2022-03-09 | $44.32 | $46.09 | $44.20 | $45.35 | 250 600 |
| 2022-03-08 | $44.40 | $45.09 | $43.36 | $43.50 | 163 000 |
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... 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!
Join 108 000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
