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 |
| Jun 17, 2020 | $46.91 | $47.00 | $45.65 | $45.86 | 112 035 |
| Jun 16, 2020 | $45.52 | $47.34 | $45.22 | $46.88 | 193 934 |
| Jun 15, 2020 | $42.00 | $44.42 | $42.00 | $43.74 | 89 527 |
| Jun 12, 2020 | $44.21 | $45.04 | $42.05 | $43.34 | 144 095 |
| Jun 11, 2020 | $44.21 | $45.18 | $42.08 | $42.56 | 178 109 |
| Jun 10, 2020 | $46.64 | $47.01 | $45.44 | $46.14 | 145 912 |
| Jun 09, 2020 | $47.87 | $48.14 | $46.74 | $46.92 | 92 385 |
| Jun 08, 2020 | $48.72 | $49.18 | $47.60 | $48.36 | 147 871 |
| Jun 05, 2020 | $47.06 | $48.99 | $46.01 | $48.56 | 337 769 |
| Jun 04, 2020 | $42.99 | $45.05 | $42.82 | $45.02 | 129 190 |
| Jun 03, 2020 | $43.50 | $44.49 | $43.49 | $43.55 | 128 153 |
| Jun 02, 2020 | $42.27 | $43.35 | $41.64 | $42.93 | 121 793 |
| Jun 01, 2020 | $42.48 | $43.28 | $41.43 | $41.98 | 154 274 |
| May 29, 2020 | $42.31 | $42.72 | $41.29 | $42.48 | 172 013 |
| May 28, 2020 | $43.47 | $43.87 | $42.50 | $42.91 | 149 215 |
| May 27, 2020 | $42.29 | $43.24 | $41.69 | $43.17 | 133 973 |
| May 26, 2020 | $39.60 | $42.06 | $39.60 | $41.39 | 162 099 |
| May 22, 2020 | $38.94 | $39.10 | $38.12 | $39.10 | 105 559 |
| May 21, 2020 | $38.75 | $39.78 | $38.74 | $38.74 | 101 303 |
| May 20, 2020 | $38.67 | $39.23 | $38.29 | $38.95 | 166 644 |
| May 19, 2020 | $39.03 | $39.04 | $37.52 | $37.64 | 121 730 |
| May 18, 2020 | $37.61 | $40.08 | $37.61 | $39.25 | 218 363 |
| May 15, 2020 | $35.46 | $37.50 | $35.46 | $36.50 | 469 253 |
| May 14, 2020 | $35.90 | $36.06 | $34.50 | $35.69 | 202 381 |
| May 13, 2020 | $38.23 | $38.83 | $36.37 | $36.78 | 165 972 |
