Explore inspiring leadership stories with Talent and Yahoo Finance

Astec Industries, Inc. (ASTE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

42.17

-0.28

(-0.66%)

As of 02:32PM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 June 2022	42.86	43.15	41.94	42.17	42.17	62,646
24 June 2022	41.45	42.67	41.45	42.45	42.45	218,700
23 June 2022	41.91	42.36	40.51	41.28	41.28	98,200
22 June 2022	41.74	42.42	41.43	42.04	42.04	108,500
21 June 2022	42.57	43.18	41.89	42.39	42.39	104,600
17 June 2022	42.47	42.81	41.61	42.02	42.02	159,400
16 June 2022	43.89	44.14	41.60	42.05	42.05	135,800
15 June 2022	45.00	45.70	44.72	44.90	44.90	154,600
14 June 2022	44.41	44.86	43.99	44.46	44.46	95,500
13 June 2022	44.71	44.91	43.37	43.98	43.98	83,800
10 June 2022	45.79	46.42	45.10	45.84	45.84	83,300
09 June 2022	46.96	47.03	46.37	46.54	46.54	66,100
08 June 2022	48.33	48.41	46.88	47.34	47.34	67,600
07 June 2022	47.55	48.53	47.53	48.53	48.53	84,900
06 June 2022	48.80	49.26	47.98	48.19	48.19	95,000
03 June 2022	47.62	47.91	47.14	47.80	47.80	143,700
02 June 2022	47.22	48.45	46.96	47.94	47.94	110,400
01 June 2022	46.86	47.54	46.33	47.13	47.13	125,500
31 May 2022	47.12	47.42	45.40	46.77	46.77	150,900
27 May 2022	46.46	47.51	46.44	46.58	46.58	75,300
26 May 2022	45.70	46.71	45.49	46.40	46.40	106,200
25 May 2022	45.00	45.70	44.63	45.48	45.48	90,500
24 May 2022	44.45	45.40	43.53	45.33	45.33	102,100
23 May 2022	44.88	45.10	44.03	44.71	44.71	92,600
20 May 2022	45.20	45.20	43.19	44.30	44.30	145,800
19 May 2022	43.73	45.87	43.68	45.02	45.02	157,700
18 May 2022	45.58	48.67	43.93	44.10	44.10	242,000
17 May 2022	45.00	45.98	44.74	45.73	45.73	132,000
16 May 2022	43.11	44.79	42.79	44.27	44.27	169,700
13 May 2022	42.46	43.45	42.06	43.32	43.32	158,300
12 May 2022	40.98	42.08	40.58	41.96	41.96	111,300
12 May 2022	0.12 Dividend
11 May 2022	41.44	42.44	40.70	41.31	41.19	122,000
10 May 2022	42.55	42.55	40.88	41.25	41.13	152,100
09 May 2022	41.16	42.60	40.68	42.14	42.02	123,500
06 May 2022	42.12	42.60	41.20	42.00	41.88	125,600
05 May 2022	42.47	43.17	41.04	42.32	42.20	162,200
04 May 2022	41.82	43.55	40.67	42.57	42.45	269,200
03 May 2022	40.20	41.29	40.18	41.00	40.88	195,000
02 May 2022	39.11	40.32	38.77	39.95	39.83	242,200
29 Apr 2022	39.38	40.90	38.85	39.10	38.99	190,700
28 Apr 2022	37.62	39.80	37.19	39.58	39.47	252,000
27 Apr 2022	37.04	37.59	36.31	37.07	36.96	142,800
26 Apr 2022	37.59	37.59	36.32	36.58	36.47	94,800
25 Apr 2022	38.17	38.68	36.85	38.08	37.97	136,400
22 Apr 2022	39.99	40.15	38.20	38.35	38.24	164,100
21 Apr 2022	41.24	41.45	39.71	40.33	40.21	135,900
20 Apr 2022	41.09	41.60	40.65	40.71	40.59	98,900
19 Apr 2022	39.58	41.10	38.89	40.77	40.65	110,600
18 Apr 2022	39.48	40.47	39.06	39.43	39.32	111,200
14 Apr 2022	38.98	39.87	38.52	39.72	39.60	213,300
13 Apr 2022	38.70	39.35	38.56	38.88	38.77	125,800
12 Apr 2022	38.47	39.62	38.06	38.41	38.30	106,700
11 Apr 2022	38.19	38.80	37.70	37.95	37.84	137,900
08 Apr 2022	38.32	40.35	37.38	38.52	38.41	189,500
07 Apr 2022	40.41	40.74	39.55	40.34	40.22	187,000
06 Apr 2022	41.07	41.07	40.10	40.34	40.22	127,800
05 Apr 2022	43.43	43.82	41.33	41.41	41.29	111,300
04 Apr 2022	42.56	43.47	42.36	43.41	43.28	94,000
01 Apr 2022	43.14	43.56	42.02	42.61	42.49	241,300
31 Mar 2022	42.90	43.98	42.72	43.00	42.88	127,800
30 Mar 2022	44.34	44.36	42.33	42.80	42.68	137,600
29 Mar 2022	43.84	44.68	43.78	44.34	44.21	126,400
28 Mar 2022	43.46	43.46	42.40	43.39	43.26	99,000
25 Mar 2022	43.47	43.84	42.61	43.64	43.51	95,100
24 Mar 2022	43.67	43.88	42.49	43.39	43.26	99,300
23 Mar 2022	44.78	45.56	43.17	43.24	43.11	114,300
22 Mar 2022	45.36	46.76	44.78	44.92	44.79	78,600
21 Mar 2022	46.20	46.77	44.82	45.28	45.15	93,500
18 Mar 2022	45.19	46.37	44.72	46.20	46.07	225,500
17 Mar 2022	44.40	46.14	43.92	45.79	45.66	98,100
16 Mar 2022	42.99	44.42	42.49	44.30	44.17	302,900
15 Mar 2022	42.49	42.89	41.44	42.17	42.05	175,300
14 Mar 2022	43.92	46.61	42.48	42.74	42.62	131,800
11 Mar 2022	44.82	45.33	43.26	43.44	43.31	345,200
10 Mar 2022	44.61	44.85	43.99	44.32	44.19	132,300
09 Mar 2022	44.32	46.09	44.20	45.35	45.22	250,600
09 Mar 2022	0.12 Dividend
08 Mar 2022	44.40	45.09	43.36	43.50	43.25	163,000
07 Mar 2022	47.65	47.65	43.63	43.71	43.46	196,500
04 Mar 2022	48.47	48.87	46.93	47.38	47.11	99,000
03 Mar 2022	48.45	49.24	47.25	49.24	48.96	224,600
02 Mar 2022	48.31	48.96	47.73	48.20	47.93	248,900
01 Mar 2022	49.19	49.45	47.48	47.67	47.40	266,300
28 Feb 2022	50.89	51.37	48.28	49.80	49.52	213,900
25 Feb 2022	50.60	51.69	49.90	50.89	50.60	222,700
24 Feb 2022	48.53	50.44	48.14	50.29	50.01	141,300
23 Feb 2022	50.63	54.00	49.08	49.23	48.95	138,200
22 Feb 2022	51.22	52.73	49.96	50.51	50.22	115,900
18 Feb 2022	52.23	53.30	51.47	51.60	51.31	105,000
17 Feb 2022	54.89	55.96	52.20	52.38	52.08	92,400
16 Feb 2022	55.51	56.21	55.00	55.31	55.00	73,900
15 Feb 2022	54.69	55.97	54.48	55.71	55.39	106,000
14 Feb 2022	55.46	55.76	53.95	54.26	53.95	100,100
11 Feb 2022	55.08	56.52	54.41	55.16	54.85	104,100
10 Feb 2022	55.75	57.45	55.64	55.68	55.37	150,400
09 Feb 2022	57.70	58.40	55.35	56.17	55.85	201,800
08 Feb 2022	59.05	59.90	52.49	57.26	56.94	399,200
07 Feb 2022	61.35	61.88	60.62	60.99	60.65	74,200
04 Feb 2022	61.66	61.75	59.96	61.18	60.83	68,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,893.60+131.20(+1.94%)

AUD/USD0.6926-0.0026(-0.38%)

ASX 2006,706.00+127.30(+1.94%)

OIL109.53+1.91(+1.77%)

GOLD1,825.80-4.50(-0.25%)

BTC-AUD30,170.71-628.09(-2.04%)

Explore inspiring leadership stories with Talent and Yahoo Finance

Astec Industries, Inc. (ASTE)

ALL ORDS
6,893.60
+131.20(+1.94%)

AUD/USD
0.6926
-0.0026(-0.38%)

ASX 200
6,706.00
+127.30(+1.94%)

OIL
109.53
+1.91(+1.77%)

GOLD
1,825.80
-4.50(-0.25%)

BTC-AUD
30,170.71
-628.09(-2.04%)