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 |
| May 05, 2021 | $72.00 | $72.00 | $62.38 | $65.95 | 988 593 |
| May 04, 2021 | $76.86 | $78.00 | $74.82 | $77.06 | 122 494 |
| May 03, 2021 | $76.00 | $77.29 | $75.05 | $77.06 | 69 777 |
| Apr 30, 2021 | $76.40 | $77.24 | $74.42 | $75.01 | 90 828 |
| Apr 29, 2021 | $78.44 | $79.99 | $76.40 | $77.00 | 49 545 |
| Apr 28, 2021 | $78.82 | $80.00 | $77.91 | $77.93 | 73 836 |
| Apr 27, 2021 | $79.07 | $79.80 | $77.94 | $79.20 | 126 826 |
| Apr 26, 2021 | $78.70 | $79.38 | $78.06 | $78.97 | 71 235 |
| Apr 23, 2021 | $76.26 | $78.60 | $76.26 | $78.08 | 132 929 |
| Apr 22, 2021 | $77.05 | $77.37 | $75.65 | $76.06 | 103 829 |
| Apr 21, 2021 | $75.91 | $77.55 | $75.47 | $77.15 | 71 793 |
| Apr 20, 2021 | $77.91 | $78.34 | $74.29 | $75.59 | 186 294 |
| Apr 19, 2021 | $77.21 | $78.99 | $76.44 | $78.38 | 180 655 |
| Apr 16, 2021 | $75.97 | $77.57 | $75.97 | $77.30 | 126 229 |
| Apr 15, 2021 | $75.93 | $75.93 | $74.50 | $75.21 | 48 358 |
| Apr 14, 2021 | $75.26 | $75.95 | $75.06 | $75.22 | 69 708 |
| Apr 13, 2021 | $76.39 | $76.47 | $74.63 | $75.00 | 102 505 |
| Apr 12, 2021 | $75.86 | $76.74 | $75.18 | $76.46 | 64 374 |
| Apr 09, 2021 | $75.33 | $76.05 | $74.98 | $75.86 | 79 199 |
| Apr 08, 2021 | $75.37 | $75.37 | $74.50 | $75.10 | 109 406 |
| Apr 07, 2021 | $77.23 | $77.70 | $74.51 | $75.13 | 97 413 |
| Apr 06, 2021 | $77.60 | $79.62 | $77.14 | $77.21 | 83 722 |
| Apr 05, 2021 | $78.28 | $78.71 | $76.90 | $77.82 | 144 926 |
| Apr 01, 2021 | $75.61 | $77.27 | $75.17 | $77.00 | 126 791 |
| Mar 31, 2021 | $77.30 | $78.45 | $74.53 | $75.42 | 201 418 |
