Astec Inds Inc (NQ: ASTE )

60.23 USD +0.83 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 28, 2021 59.80 60.97 58.43 60.23 73,935 +0.83(+1.40%)
Jul 27, 2021 59.40 60.03 58.64 59.40 85,963 -0.58(-0.97%)
Jul 26, 2021 59.59 60.26 59.58 59.98 41,097 +0.58(+0.98%)
Jul 23, 2021 58.90 59.57 58.27 59.40 56,866 +0.78(+1.33%)
Jul 22, 2021 59.70 59.70 58.36 58.62 54,785 -1.47(-2.45%)
Jul 21, 2021 59.58 60.69 59.55 60.09 49,911 +1.03(+1.74%)
Jul 20, 2021 57.56 59.92 57.21 59.06 105,756 +1.80(+3.14%)
Jul 19, 2021 57.22 58.25 56.03 57.26 89,221 -1.29(-2.20%)
Jul 16, 2021 60.15 60.99 58.31 58.55 87,525 -1.02(-1.71%)
Jul 15, 2021 59.32 60.20 59.18 59.57 40,851 -0.10(-0.17%)
Jul 14, 2021 60.91 61.33 59.58 59.67 44,867 -0.81(-1.34%)
Jul 13, 2021 61.38 61.77 60.46 60.48 51,353 -1.19(-1.93%)
Jul 12, 2021 60.83 61.93 60.25 61.67 45,916 +0.27(+0.44%)
Jul 09, 2021 60.86 62.39 60.85 61.40 48,086 +1.52(+2.54%)
Jul 08, 2021 59.84 60.78 58.40 59.88 88,163 -0.59(-0.98%)
Jul 07, 2021 59.39 61.03 58.67 60.47 94,441 +0.91(+1.53%)
Jul 06, 2021 61.23 61.23 58.61 59.56 92,442 -1.80(-2.93%)
Jul 02, 2021 63.25 63.25 61.22 61.36 97,345 -1.61(-2.56%)
Jul 01, 2021 63.63 63.78 62.63 62.97 97,546 +0.03(+0.05%)
Jun 30, 2021 61.53 63.15 61.53 62.94 120,369 +1.01(+1.63%)
Jun 29, 2021 62.60 62.87 61.80 61.93 94,780 -0.18(-0.29%)
Jun 28, 2021 65.25 65.53 61.90 62.11 226,353 -2.76(-4.25%)
Jun 25, 2021 63.24 65.41 63.24 64.87 410,835 +2.00(+3.18%)
Jun 24, 2021 61.15 63.44 60.42 62.87 226,417 +2.32(+3.83%)
Jun 23, 2021 60.28 61.47 59.95 60.55 237,091 +0.52(+0.87%)
Jun 22, 2021 59.30 60.24 58.54 60.03 241,222 +0.72(+1.21%)
Jun 21, 2021 59.89 61.00 59.28 59.31 218,403 +0.23(+0.39%)
Jun 18, 2021 58.67 59.67 57.52 59.08 261,231 +0.00(+0.00%)
Jun 17, 2021 59.89 60.39 57.16 59.08 274,820 -1.04(-1.73%)
Jun 16, 2021 61.72 62.70 59.94 60.12 179,914 -2.03(-3.27%)
Jun 15, 2021 64.30 64.31 62.00 62.15 168,740 -1.80(-2.81%)
Jun 14, 2021 65.55 65.92 63.49 63.95 117,856 -1.55(-2.37%)
Jun 11, 2021 65.55 65.85 64.82 65.50 141,880 +0.60(+0.92%)
Jun 10, 2021 67.20 67.20 64.56 64.90 131,795 -1.65(-2.48%)
Jun 09, 2021 68.50 68.64 66.45 66.55 88,340 -2.02(-2.95%)
Jun 08, 2021 69.85 69.85 68.37 68.57 114,270 -1.22(-1.75%)
Jun 07, 2021 68.98 69.80 68.38 69.79 97,464 +0.41(+0.59%)
Jun 04, 2021 68.62 69.48 68.26 69.38 82,476 +0.84(+1.23%)
Jun 03, 2021 68.74 68.82 67.50 68.54 73,356 +0.08(+0.12%)
Jun 02, 2021 70.19 70.51 67.95 68.46 98,048 -1.61(-2.30%)
Jun 01, 2021 69.08 70.50 67.88 70.07 145,531 +1.54(+2.25%)
May 28, 2021 66.44 68.71 66.01 68.53 136,257 +1.97(+2.96%)
May 27, 2021 65.72 67.18 65.66 66.56 95,402 +1.53(+2.35%)
May 26, 2021 65.26 65.96 64.52 65.03 121,304 +0.29(+0.45%)
May 25, 2021 67.44 67.67 64.60 64.74 179,049 -2.70(-4.00%)
May 24, 2021 68.51 68.51 67.06 67.44 103,727 -0.66(-0.97%)
May 21, 2021 67.50 68.76 67.31 68.10 268,097 +1.02(+1.52%)
May 20, 2021 68.27 69.13 66.62 67.08 114,711 -1.42(-2.07%)
May 19, 2021 67.72 68.61 66.47 68.50 94,402 -0.51(-0.74%)
May 18, 2021 70.82 71.18 68.99 69.01 143,812 -1.41(-2.00%)
May 17, 2021 70.13 70.99 68.54 70.42 77,631 -0.58(-0.82%)
May 14, 2021 70.13 71.00 69.55 71.00 98,058 +1.16(+1.66%)
May 13, 2021 66.53 70.02 66.24 69.84 116,361 +3.31(+4.98%)
May 12, 2021 67.37 68.70 65.68 66.53 118,120 -1.29(-1.90%)
May 11, 2021 66.49 68.45 65.52 67.82 108,436 -0.11(-0.16%)
May 10, 2021 69.65 69.98 67.48 67.93 128,335 -1.84(-2.64%)
May 07, 2021 67.83 69.88 67.05 69.77 140,454 +2.14(+3.16%)
May 06, 2021 66.96 68.62 65.80 67.63 253,753 +1.68(+2.55%)
May 05, 2021 72.00 72.00 62.38 65.95 1,023,593 -11.11(-14.42%)
May 04, 2021 76.86 78.00 74.82 77.06 122,498 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.