NASDAQ:ASTE
Astec Industries Stock Price (Quote)
$41.80
-1.12 (-2.61%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $41.26 | $44.74 | Tuesday, 30th Apr 2024 ASTE stock ended at $41.80. This is 2.61% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 3.01% from a day low at $41.56 to a day high of $42.81. |
| 90 days | $33.52 | $44.74 | |
| 52 weeks | $28.98 | $56.33 |
| Date | Open | High | Low | Close | Volume |
| Jun 10, 2021 | $67.20 | $67.20 | $64.56 | $64.90 | 131 795 |
| Jun 09, 2021 | $68.50 | $68.64 | $66.45 | $66.55 | 88 340 |
| Jun 08, 2021 | $69.85 | $69.85 | $68.37 | $68.57 | 113 421 |
| Jun 07, 2021 | $68.98 | $69.80 | $68.38 | $69.79 | 97 464 |
| Jun 04, 2021 | $68.62 | $69.48 | $68.26 | $69.38 | 82 476 |
| Jun 03, 2021 | $68.74 | $68.82 | $67.50 | $68.54 | 73 356 |
| Jun 02, 2021 | $70.19 | $70.51 | $67.95 | $68.46 | 98 048 |
| Jun 01, 2021 | $69.08 | $70.50 | $67.88 | $70.07 | 145 531 |
| May 28, 2021 | $66.44 | $68.71 | $66.01 | $68.53 | 136 257 |
| May 27, 2021 | $65.72 | $67.18 | $65.66 | $66.56 | 89 331 |
| May 26, 2021 | $65.26 | $65.96 | $64.52 | $65.03 | 121 304 |
| May 25, 2021 | $67.44 | $67.67 | $64.60 | $64.74 | 179 049 |
| May 24, 2021 | $68.51 | $68.51 | $67.06 | $67.44 | 103 727 |
| May 21, 2021 | $67.50 | $68.77 | $67.31 | $68.10 | 268 097 |
| May 20, 2021 | $68.27 | $69.13 | $66.62 | $67.08 | 114 711 |
| May 19, 2021 | $67.72 | $68.61 | $66.47 | $68.50 | 94 402 |
| May 18, 2021 | $70.82 | $71.19 | $68.99 | $69.01 | 143 808 |
| May 17, 2021 | $70.13 | $70.99 | $68.55 | $70.42 | 77 631 |
| May 14, 2021 | $70.13 | $71.00 | $69.55 | $71.00 | 98 058 |
| May 13, 2021 | $66.53 | $70.02 | $66.24 | $69.84 | 116 361 |
| May 12, 2021 | $67.37 | $68.70 | $65.68 | $66.53 | 118 120 |
| May 11, 2021 | $66.49 | $68.45 | $65.52 | $67.82 | 108 056 |
| May 10, 2021 | $69.65 | $69.98 | $67.48 | $67.93 | 128 335 |
| May 07, 2021 | $67.83 | $69.88 | $67.05 | $69.77 | 140 442 |
| May 06, 2021 | $66.96 | $68.62 | $65.80 | $67.63 | 253 718 |
