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 |
| Aug 28, 2020 | $53.80 | $54.49 | $53.00 | $53.51 | 77 635 |
| Aug 27, 2020 | $53.81 | $54.22 | $53.25 | $53.93 | 88 556 |
| Aug 26, 2020 | $53.01 | $53.86 | $52.92 | $53.64 | 73 240 |
| Aug 25, 2020 | $53.85 | $53.98 | $52.50 | $53.24 | 106 660 |
| Aug 24, 2020 | $52.91 | $54.02 | $52.24 | $53.51 | 127 263 |
| Aug 21, 2020 | $52.05 | $52.88 | $51.94 | $52.28 | 180 987 |
| Aug 20, 2020 | $52.29 | $52.97 | $51.74 | $52.34 | 98 170 |
| Aug 19, 2020 | $53.42 | $54.37 | $52.44 | $52.95 | 103 710 |
| Aug 18, 2020 | $54.08 | $54.08 | $53.22 | $53.49 | 136 388 |
| Aug 17, 2020 | $55.48 | $55.64 | $53.73 | $54.12 | 100 787 |
| Aug 14, 2020 | $54.22 | $55.92 | $53.61 | $55.48 | 158 433 |
| Aug 13, 2020 | $54.55 | $54.80 | $53.61 | $54.50 | 137 276 |
| Aug 12, 2020 | $56.30 | $57.27 | $54.98 | $55.37 | 156 782 |
| Aug 11, 2020 | $53.19 | $56.40 | $53.19 | $55.90 | 354 908 |
| Aug 10, 2020 | $51.42 | $53.42 | $51.42 | $52.74 | 383 188 |
| Aug 07, 2020 | $50.37 | $51.69 | $50.00 | $51.29 | 134 771 |
| Aug 06, 2020 | $51.58 | $51.85 | $49.51 | $50.84 | 154 649 |
| Aug 05, 2020 | $59.90 | $63.74 | $51.62 | $51.96 | 599 469 |
| Aug 04, 2020 | $45.90 | $46.29 | $45.46 | $45.66 | 170 517 |
| Aug 03, 2020 | $44.64 | $46.30 | $44.25 | $46.10 | 125 579 |
| Jul 31, 2020 | $45.15 | $45.54 | $43.79 | $44.49 | 118 921 |
| Jul 30, 2020 | $45.19 | $45.91 | $44.74 | $45.30 | 70 041 |
| Jul 29, 2020 | $44.71 | $46.33 | $44.71 | $45.84 | 79 982 |
| Jul 28, 2020 | $45.90 | $46.87 | $44.46 | $44.60 | 147 108 |
| Jul 27, 2020 | $44.77 | $46.58 | $44.31 | $46.00 | 182 543 |
