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 |
| Jul 24, 2020 | $45.46 | $46.01 | $44.57 | $44.84 | 181 101 |
| Jul 23, 2020 | $45.90 | $46.43 | $43.92 | $45.45 | 231 937 |
| Jul 22, 2020 | $46.57 | $47.24 | $45.97 | $46.10 | 138 300 |
| Jul 21, 2020 | $46.09 | $47.49 | $45.50 | $46.69 | 205 800 |
| Jul 20, 2020 | $46.50 | $46.50 | $45.31 | $45.90 | 60 200 |
| Jul 17, 2020 | $46.69 | $47.90 | $46.44 | $46.69 | 161 600 |
| Jul 16, 2020 | $46.96 | $47.79 | $46.38 | $46.76 | 83 000 |
| Jul 15, 2020 | $47.35 | $48.62 | $47.04 | $47.19 | 126 600 |
| Jul 14, 2020 | $44.48 | $46.33 | $43.88 | $46.14 | 98 800 |
| Jul 13, 2020 | $44.95 | $45.57 | $43.80 | $44.61 | 120 400 |
| Jul 10, 2020 | $42.94 | $44.52 | $42.92 | $44.45 | 102 300 |
| Jul 09, 2020 | $44.17 | $44.73 | $42.84 | $42.86 | 78 700 |
| Jul 08, 2020 | $44.36 | $44.66 | $43.38 | $44.28 | 85 700 |
| Jul 07, 2020 | $44.66 | $45.27 | $44.22 | $44.32 | 87 600 |
| Jul 06, 2020 | $46.36 | $46.60 | $44.90 | $45.09 | 131 900 |
| Jul 02, 2020 | $45.10 | $46.28 | $44.54 | $45.52 | 131 663 |
| Jul 01, 2020 | $44.93 | $46.87 | $44.14 | $44.41 | 170 275 |
| Jun 30, 2020 | $44.60 | $46.45 | $44.44 | $46.31 | 159 498 |
| Jun 29, 2020 | $45.39 | $45.87 | $44.56 | $45.02 | 221 371 |
| Jun 26, 2020 | $44.75 | $45.47 | $44.04 | $44.61 | 236 163 |
| Jun 25, 2020 | $44.74 | $45.46 | $44.05 | $45.28 | 182 192 |
| Jun 24, 2020 | $45.53 | $46.04 | $44.76 | $45.08 | 220 723 |
| Jun 23, 2020 | $46.17 | $46.36 | $44.81 | $45.86 | 209 758 |
| Jun 22, 2020 | $45.10 | $45.59 | $44.22 | $45.47 | 127 239 |
| Jun 19, 2020 | $46.47 | $46.84 | $44.66 | $45.51 | 236 499 |
