NASDAQ:ASTE
Astec Industries Stock Price (Quote)
$32.64
+0.260 (+0.80%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 ASTE stock ended at $32.64. This is 0.80% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 2.68% from a day low at $32.11 to a day high of $32.97. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Dec 15, 2020 | $59.84 | $61.28 | $59.45 | $60.69 | 129 472 |
| Dec 14, 2020 | $61.41 | $61.41 | $58.37 | $59.04 | 209 157 |
| Dec 11, 2020 | $61.26 | $61.76 | $60.30 | $60.91 | 89 618 |
| Dec 10, 2020 | $62.42 | $63.05 | $60.31 | $61.26 | 73 883 |
| Dec 09, 2020 | $62.81 | $63.95 | $61.10 | $63.33 | 98 365 |
| Dec 08, 2020 | $61.25 | $62.68 | $61.25 | $62.05 | 113 153 |
| Dec 07, 2020 | $62.07 | $62.44 | $59.18 | $61.86 | 106 158 |
| Dec 04, 2020 | $59.80 | $62.78 | $59.09 | $62.48 | 155 342 |
| Dec 03, 2020 | $58.40 | $59.64 | $57.85 | $59.15 | 95 053 |
| Dec 02, 2020 | $58.29 | $58.75 | $55.74 | $58.39 | 123 361 |
| Dec 01, 2020 | $58.00 | $58.00 | $58.00 | $58.00 | 0 |
| Nov 30, 2020 | $58.80 | $59.15 | $57.72 | $58.00 | 230 381 |
| Nov 27, 2020 | $59.08 | $59.23 | $58.51 | $58.62 | 42 513 |
| Nov 25, 2020 | $58.43 | $59.38 | $57.71 | $59.23 | 167 353 |
| Nov 24, 2020 | $57.36 | $59.18 | $56.46 | $58.90 | 265 125 |
| Nov 23, 2020 | $55.66 | $57.65 | $55.66 | $57.07 | 93 287 |
| Nov 20, 2020 | $55.69 | $56.21 | $54.33 | $55.53 | 121 486 |
| Nov 19, 2020 | $55.45 | $56.38 | $54.96 | $56.19 | 91 089 |
| Nov 18, 2020 | $56.14 | $56.83 | $55.61 | $55.80 | 118 688 |
| Nov 17, 2020 | $55.62 | $56.47 | $54.26 | $56.18 | 123 696 |
| Nov 16, 2020 | $54.85 | $56.39 | $54.30 | $56.31 | 108 372 |
| Nov 13, 2020 | $53.63 | $54.41 | $52.61 | $54.07 | 92 972 |
| Nov 12, 2020 | $54.43 | $55.72 | $52.36 | $53.02 | 117 921 |
| Nov 11, 2020 | $56.53 | $56.53 | $54.53 | $55.12 | 86 653 |
| Nov 10, 2020 | $54.69 | $56.82 | $53.86 | $56.34 | 209 486 |
