Astec Industries, Inc. (ASTE)
NASDAQ: ASTE · Real-Time Price · USD
31.57
-0.26 (-0.82%)
Oct 29, 2024, 4:00 PM EDT - Market closed
Astec Industries Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 29, 2024 | 31.56 | 31.69 | 31.27 | 31.57 | 31.57 | -0.82% | 112,912 |
Oct 28, 2024 | 31.33 | 32.18 | 31.30 | 31.83 | 31.83 | 2.51% | 101,275 |
Oct 25, 2024 | 30.80 | 31.11 | 30.61 | 31.05 | 31.05 | 1.97% | 75,342 |
Oct 24, 2024 | 30.79 | 30.79 | 30.24 | 30.45 | 30.45 | -0.75% | 154,676 |
Oct 23, 2024 | 31.00 | 31.33 | 30.53 | 30.68 | 30.68 | -1.45% | 129,598 |
Oct 22, 2024 | 31.49 | 31.53 | 31.06 | 31.13 | 31.13 | -1.55% | 65,805 |
Oct 21, 2024 | 32.28 | 32.47 | 31.44 | 31.62 | 31.62 | -1.86% | 111,854 |
Oct 18, 2024 | 32.78 | 32.83 | 31.80 | 32.22 | 32.22 | -1.32% | 518,348 |
Oct 17, 2024 | 31.89 | 32.68 | 31.31 | 32.65 | 32.65 | 2.83% | 137,612 |
Oct 16, 2024 | 31.75 | 31.95 | 31.10 | 31.75 | 31.75 | -0.38% | 180,740 |
Oct 15, 2024 | 32.00 | 32.51 | 31.87 | 31.87 | 31.87 | -1.02% | 83,015 |
Oct 14, 2024 | 31.87 | 32.27 | 31.71 | 32.20 | 32.20 | 0.81% | 52,047 |
Oct 11, 2024 | 30.60 | 31.97 | 30.60 | 31.94 | 31.94 | 4.58% | 70,342 |
Oct 10, 2024 | 30.42 | 30.60 | 30.03 | 30.54 | 30.54 | -0.42% | 111,479 |
Oct 9, 2024 | 30.35 | 31.01 | 30.09 | 30.67 | 30.67 | 1.22% | 88,297 |
Oct 8, 2024 | 30.77 | 31.05 | 30.15 | 30.30 | 30.30 | -1.53% | 83,860 |
Oct 7, 2024 | 30.30 | 30.88 | 30.21 | 30.77 | 30.77 | -0.65% | 106,190 |
Oct 4, 2024 | 30.86 | 31.05 | 30.57 | 30.97 | 30.97 | 2.24% | 68,755 |
Oct 3, 2024 | 30.61 | 30.81 | 30.24 | 30.29 | 30.29 | -1.85% | 145,313 |
Oct 2, 2024 | 30.91 | 31.43 | 30.84 | 30.86 | 30.86 | -0.39% | 109,471 |
Oct 1, 2024 | 31.79 | 31.79 | 30.88 | 30.98 | 30.98 | -3.01% | 111,579 |
Sep 30, 2024 | 31.60 | 32.16 | 31.45 | 31.94 | 31.94 | 0.76% | 264,827 |
Sep 27, 2024 | 31.75 | 32.63 | 31.57 | 31.70 | 31.70 | 0.99% | 151,675 |
Sep 26, 2024 | 31.69 | 31.88 | 31.39 | 31.39 | 31.39 | 0.84% | 128,027 |
Sep 25, 2024 | 31.69 | 31.75 | 31.05 | 31.13 | 31.13 | -1.80% | 93,224 |
Sep 24, 2024 | 31.82 | 32.16 | 31.67 | 31.70 | 31.70 | -0.06% | 99,958 |
Sep 23, 2024 | 32.13 | 32.25 | 31.43 | 31.72 | 31.72 | -0.56% | 108,627 |
Sep 20, 2024 | 32.38 | 32.62 | 31.88 | 31.90 | 31.90 | -2.27% | 483,986 |
Sep 19, 2024 | 33.22 | 33.24 | 32.30 | 32.64 | 32.64 | 1.65% | 137,434 |
Sep 18, 2024 | 32.05 | 33.33 | 31.66 | 32.11 | 32.11 | 0.34% | 141,514 |
Sep 17, 2024 | 32.09 | 32.67 | 31.78 | 32.00 | 32.00 | 0.72% | 133,507 |
Sep 16, 2024 | 31.59 | 31.79 | 31.19 | 31.77 | 31.77 | 1.47% | 150,629 |
Sep 13, 2024 | 30.90 | 31.36 | 30.71 | 31.31 | 31.31 | 3.20% | 112,697 |
Sep 12, 2024 | 30.52 | 30.57 | 29.90 | 30.34 | 30.34 | 0.20% | 132,249 |
Sep 11, 2024 | 29.97 | 30.33 | 29.04 | 30.28 | 30.28 | 0.50% | 144,712 |
Sep 10, 2024 | 30.50 | 30.64 | 29.93 | 30.13 | 30.13 | -0.50% | 150,683 |
Sep 9, 2024 | 30.60 | 31.13 | 30.19 | 30.28 | 30.28 | -0.39% | 155,027 |
Sep 6, 2024 | 30.75 | 31.35 | 30.30 | 30.40 | 30.40 | -1.36% | 131,410 |
Sep 5, 2024 | 31.58 | 31.58 | 30.65 | 30.82 | 30.82 | -1.60% | 236,763 |
Sep 4, 2024 | 31.62 | 32.11 | 31.17 | 31.32 | 31.32 | -1.63% | 81,426 |
Sep 3, 2024 | 33.52 | 33.52 | 31.75 | 31.84 | 31.84 | -5.88% | 129,274 |
Aug 30, 2024 | 34.32 | 34.32 | 33.25 | 33.83 | 33.83 | -0.44% | 99,085 |
Aug 29, 2024 | 34.12 | 34.45 | 33.67 | 33.98 | 33.98 | 0.74% | 85,520 |
Aug 28, 2024 | 33.68 | 34.05 | 33.43 | 33.73 | 33.73 | 0.15% | 80,817 |
Aug 27, 2024 | 34.45 | 34.45 | 33.39 | 33.68 | 33.68 | -2.55% | 103,903 |
Aug 26, 2024 | 34.29 | 34.89 | 34.18 | 34.56 | 34.56 | 1.56% | 159,919 |
Aug 23, 2024 | 33.00 | 34.62 | 32.96 | 34.03 | 34.03 | 4.16% | 124,135 |
Aug 22, 2024 | 32.88 | 32.96 | 32.57 | 32.67 | 32.67 | -0.34% | 69,356 |
Aug 21, 2024 | 32.74 | 32.98 | 32.30 | 32.78 | 32.78 | 1.33% | 102,571 |
Aug 20, 2024 | 32.69 | 32.70 | 31.96 | 32.35 | 32.35 | -1.76% | 66,077 |
Aug 19, 2024 | 32.86 | 33.19 | 32.64 | 32.93 | 32.93 | 0.21% | 113,824 |
Aug 16, 2024 | 33.04 | 33.72 | 32.86 | 32.86 | 32.86 | -0.48% | 391,482 |
Aug 15, 2024 | 32.84 | 33.46 | 32.52 | 33.02 | 33.02 | 3.19% | 77,553 |
Aug 14, 2024 | 32.80 | 32.80 | 31.54 | 32.00 | 32.00 | -1.81% | 155,743 |
Aug 13, 2024 | 31.90 | 32.73 | 31.71 | 32.59 | 32.59 | 3.30% | 118,664 |
Aug 12, 2024 | 31.71 | 31.72 | 30.98 | 31.55 | 31.55 | -0.72% | 119,841 |
Aug 9, 2024 | 31.75 | 31.86 | 31.34 | 31.78 | 31.65 | 0.13% | 93,614 |
Aug 8, 2024 | 31.57 | 31.90 | 30.81 | 31.74 | 31.61 | 1.63% | 123,014 |
Aug 7, 2024 | 31.73 | 33.28 | 30.75 | 31.23 | 31.10 | -0.32% | 198,376 |
Aug 6, 2024 | 30.97 | 31.78 | 30.97 | 31.33 | 31.20 | 0.67% | 244,162 |
Aug 5, 2024 | 30.47 | 31.16 | 29.79 | 31.12 | 30.99 | -2.96% | 174,308 |
Aug 2, 2024 | 32.33 | 32.48 | 31.59 | 32.07 | 31.94 | -4.18% | 143,092 |
Aug 1, 2024 | 35.10 | 35.34 | 33.11 | 33.47 | 33.33 | -4.62% | 118,265 |
Jul 31, 2024 | 35.21 | 36.05 | 33.97 | 35.09 | 34.95 | 0.34% | 191,169 |
Jul 30, 2024 | 35.03 | 35.26 | 34.37 | 34.97 | 34.83 | 0.72% | 94,121 |
Jul 29, 2024 | 35.35 | 35.35 | 34.41 | 34.72 | 34.58 | -1.48% | 111,379 |
Jul 26, 2024 | 35.10 | 35.55 | 34.75 | 35.24 | 35.10 | 1.97% | 160,221 |
Jul 25, 2024 | 33.63 | 35.23 | 33.63 | 34.56 | 34.42 | 3.72% | 176,824 |
Jul 24, 2024 | 34.66 | 35.05 | 33.14 | 33.32 | 33.18 | -4.66% | 117,218 |
Jul 23, 2024 | 33.65 | 35.45 | 33.65 | 34.95 | 34.81 | 2.73% | 156,109 |
Jul 22, 2024 | 33.49 | 34.26 | 32.95 | 34.02 | 33.88 | 2.25% | 132,397 |
Jul 19, 2024 | 33.67 | 33.67 | 32.77 | 33.27 | 33.13 | -1.31% | 303,393 |
Jul 18, 2024 | 33.99 | 35.19 | 33.49 | 33.71 | 33.57 | -1.03% | 113,151 |
Jul 17, 2024 | 33.91 | 34.60 | 33.78 | 34.06 | 33.92 | -0.76% | 173,326 |
Jul 16, 2024 | 32.36 | 34.37 | 32.36 | 34.32 | 34.18 | 7.28% | 199,870 |
Jul 15, 2024 | 31.73 | 32.64 | 31.31 | 31.99 | 31.86 | 1.72% | 230,838 |
Jul 12, 2024 | 31.47 | 32.03 | 31.38 | 31.45 | 31.32 | 1.48% | 195,419 |
Jul 11, 2024 | 29.96 | 31.31 | 29.96 | 30.99 | 30.86 | 4.84% | 183,967 |
Jul 10, 2024 | 28.92 | 29.69 | 28.60 | 29.56 | 29.44 | 2.96% | 110,980 |
Jul 9, 2024 | 28.90 | 29.22 | 28.46 | 28.71 | 28.59 | -1.07% | 135,420 |
Jul 8, 2024 | 29.58 | 29.72 | 29.01 | 29.02 | 28.90 | -0.75% | 96,560 |
Jul 5, 2024 | 29.25 | 29.35 | 28.71 | 29.24 | 29.12 | -0.48% | 135,193 |
Jul 3, 2024 | 29.31 | 29.73 | 29.25 | 29.38 | 29.26 | 0.75% | 45,639 |
Jul 2, 2024 | 28.93 | 29.43 | 28.83 | 29.16 | 29.04 | 1.18% | 125,989 |
Jul 1, 2024 | 29.65 | 29.78 | 28.63 | 28.82 | 28.70 | -2.83% | 169,207 |
Jun 28, 2024 | 29.77 | 30.04 | 29.35 | 29.66 | 29.54 | 1.02% | 367,905 |
Jun 27, 2024 | 29.49 | 29.62 | 29.18 | 29.36 | 29.24 | -0.07% | 124,430 |
Jun 26, 2024 | 29.37 | 29.43 | 28.94 | 29.38 | 29.26 | -0.10% | 101,839 |
Jun 25, 2024 | 29.88 | 30.02 | 29.22 | 29.41 | 29.29 | -1.74% | 179,374 |
Jun 24, 2024 | 30.45 | 30.93 | 29.91 | 29.93 | 29.81 | -0.96% | 150,388 |
Jun 21, 2024 | 30.12 | 30.57 | 29.88 | 30.22 | 30.10 | 0.87% | 628,570 |
Jun 20, 2024 | 30.03 | 31.06 | 29.93 | 29.96 | 29.84 | -0.20% | 132,991 |
Jun 18, 2024 | 30.42 | 30.68 | 29.94 | 30.02 | 29.90 | -1.64% | 144,169 |
Jun 17, 2024 | 30.06 | 30.52 | 29.51 | 30.52 | 30.40 | 0.69% | 196,604 |
Jun 14, 2024 | 30.85 | 31.31 | 30.00 | 30.31 | 30.19 | -3.13% | 138,693 |
Jun 13, 2024 | 31.63 | 31.63 | 30.69 | 31.29 | 31.16 | -1.07% | 180,180 |
Jun 12, 2024 | 32.29 | 32.71 | 31.47 | 31.63 | 31.50 | 0.73% | 82,849 |
Jun 11, 2024 | 31.10 | 31.45 | 30.61 | 31.40 | 31.27 | 0.35% | 107,808 |
Jun 10, 2024 | 30.81 | 31.59 | 30.60 | 31.29 | 31.16 | 0.81% | 80,181 |
Jun 7, 2024 | 30.98 | 31.53 | 30.74 | 31.04 | 30.91 | -0.64% | 151,312 |