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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jan 21, 2021 | $66.76 | $67.00 | $65.96 | $66.38 | 116 698 |
| Jan 20, 2021 | $66.79 | $68.83 | $66.37 | $66.92 | 99 453 |
| Jan 19, 2021 | $67.89 | $68.68 | $66.30 | $66.87 | 104 054 |
| Jan 15, 2021 | $66.51 | $67.50 | $65.51 | $67.06 | 125 856 |
| Jan 14, 2021 | $66.46 | $67.69 | $66.10 | $67.33 | 115 666 |
| Jan 13, 2021 | $66.56 | $67.50 | $65.53 | $65.92 | 104 243 |
| Jan 12, 2021 | $65.20 | $66.93 | $64.66 | $66.69 | 139 243 |
| Jan 11, 2021 | $63.84 | $65.23 | $63.84 | $64.94 | 64 235 |
| Jan 08, 2021 | $66.23 | $66.23 | $64.13 | $64.94 | 153 124 |
| Jan 07, 2021 | $66.13 | $66.25 | $63.50 | $66.01 | 144 809 |
| Jan 06, 2021 | $60.15 | $66.49 | $60.03 | $66.05 | 270 523 |
| Jan 05, 2021 | $57.72 | $59.98 | $57.72 | $58.96 | 120 069 |
| Jan 04, 2021 | $58.50 | $59.00 | $56.96 | $57.76 | 171 657 |
| Dec 31, 2020 | $57.83 | $58.27 | $57.52 | $57.88 | 60 581 |
| Dec 30, 2020 | $57.96 | $58.44 | $57.69 | $57.89 | 49 328 |
| Dec 29, 2020 | $58.74 | $58.74 | $57.09 | $57.73 | 73 517 |
| Dec 28, 2020 | $59.34 | $59.34 | $58.15 | $58.53 | 111 117 |
| Dec 24, 2020 | $58.02 | $59.14 | $58.02 | $58.63 | 36 649 |
| Dec 23, 2020 | $57.99 | $58.31 | $56.86 | $57.98 | 55 226 |
| Dec 22, 2020 | $58.07 | $58.54 | $57.09 | $57.34 | 57 092 |
| Dec 21, 2020 | $57.65 | $58.48 | $55.63 | $58.09 | 70 124 |
| Dec 18, 2020 | $59.58 | $59.58 | $58.20 | $58.83 | 618 989 |
| Dec 17, 2020 | $60.33 | $60.33 | $58.90 | $59.22 | 69 144 |
| Dec 16, 2020 | $61.19 | $61.38 | $59.59 | $59.97 | 84 638 |
| Dec 15, 2020 | $59.84 | $61.28 | $59.45 | $60.69 | 129 472 |
