NASDAQ:ASTE
Astec Industries Stock Price (Quote)
$32.38
-0.780 (-2.35%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $31.51 | $44.74 | Friday, 3rd May 2024 ASTE stock ended at $32.38. This is 2.35% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 5.57% from a day low at $32.21 to a day high of $34.00. |
| 90 days | $31.51 | $44.74 | |
| 52 weeks | $28.98 | $56.33 |
| Date | Open | High | Low | Close | Volume |
| Feb 22, 2023 | $44.29 | $45.35 | $43.82 | $44.34 | 103 537 |
| Feb 21, 2023 | $45.45 | $45.55 | $44.03 | $44.04 | 74 562 |
| Feb 17, 2023 | $45.21 | $46.14 | $44.92 | $45.87 | 83 620 |
| Feb 16, 2023 | $44.71 | $45.40 | $44.52 | $44.92 | 96 517 |
| Feb 15, 2023 | $44.38 | $45.48 | $44.32 | $45.28 | 63 633 |
| Feb 14, 2023 | $44.43 | $44.99 | $43.89 | $44.68 | 88 754 |
| Feb 13, 2023 | $43.94 | $45.06 | $43.49 | $44.87 | 60 389 |
| Feb 10, 2023 | $43.23 | $43.97 | $42.46 | $43.74 | 57 003 |
| Feb 09, 2023 | $45.28 | $45.64 | $43.34 | $43.60 | 81 097 |
| Feb 08, 2023 | $45.10 | $45.25 | $44.44 | $44.93 | 87 736 |
| Feb 07, 2023 | $44.40 | $45.33 | $43.76 | $45.25 | 72 809 |
| Feb 06, 2023 | $45.16 | $45.64 | $44.08 | $44.67 | 64 786 |
| Feb 03, 2023 | $44.62 | $45.65 | $44.60 | $45.52 | 127 094 |
| Feb 02, 2023 | $44.50 | $45.33 | $44.15 | $45.33 | 95 354 |
| Feb 01, 2023 | $44.15 | $44.98 | $43.23 | $44.33 | 114 130 |
| Jan 31, 2023 | $43.30 | $44.86 | $42.78 | $44.14 | 315 817 |
| Jan 30, 2023 | $43.46 | $44.20 | $43.08 | $43.11 | 93 411 |
| Jan 27, 2023 | $42.34 | $43.77 | $42.34 | $43.67 | 74 847 |
| Jan 26, 2023 | $42.35 | $42.55 | $41.77 | $42.51 | 56 227 |
| Jan 25, 2023 | $40.33 | $42.11 | $40.06 | $42.09 | 96 847 |
| Jan 24, 2023 | $39.13 | $40.73 | $38.92 | $40.47 | 124 945 |
| Jan 23, 2023 | $38.67 | $39.54 | $38.36 | $39.29 | 232 833 |
| Jan 20, 2023 | $38.07 | $38.75 | $37.50 | $38.56 | 118 047 |
| Jan 19, 2023 | $38.19 | $38.23 | $37.29 | $37.62 | 130 000 |
| Jan 18, 2023 | $38.73 | $39.05 | $38.44 | $38.52 | 109 735 |
