Astec Industries, Inc. (ASTE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

65.16

+0.19

(+0.29%)

At close: 04:00PM EST

65.16

0.00

(0.00%)

After hours:

04:00PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jan 2022	65.47	66.88	64.57	65.16	65.16	91,200
25 Jan 2022	64.26	65.65	62.24	64.97	64.97	108,200
24 Jan 2022	63.39	65.27	62.72	65.10	65.10	142,600
21 Jan 2022	64.43	66.48	64.00	64.50	64.50	95,100
20 Jan 2022	68.15	68.53	65.07	65.14	65.14	58,400
19 Jan 2022	70.83	70.83	67.74	67.86	67.86	89,100
18 Jan 2022	70.54	71.88	70.03	70.50	70.50	103,200
14 Jan 2022	70.16	71.18	69.93	71.14	71.14	46,400
13 Jan 2022	70.45	71.79	70.45	70.98	70.98	42,600
12 Jan 2022	70.68	71.47	69.96	70.02	70.02	65,100
11 Jan 2022	69.74	70.47	68.34	70.38	70.38	67,700
10 Jan 2022	70.90	70.90	69.07	69.72	69.72	92,800
07 Jan 2022	71.56	72.96	71.32	71.52	71.52	110,400
06 Jan 2022	70.55	72.36	70.55	71.66	71.66	103,600
05 Jan 2022	71.40	72.33	70.12	70.55	70.55	165,800
04 Jan 2022	70.00	72.00	70.00	71.40	71.40	102,800
03 Jan 2022	69.79	71.73	68.75	69.79	69.79	86,300
31 Dec 2021	68.89	70.06	68.42	69.27	69.27	66,100
30 Dec 2021	70.09	70.22	68.52	68.90	68.90	42,400
29 Dec 2021	70.22	70.96	69.46	69.90	69.90	71,800
28 Dec 2021	70.22	70.88	69.74	70.51	70.51	58,500
27 Dec 2021	69.49	70.18	68.25	70.01	70.01	68,000
23 Dec 2021	69.56	69.81	68.21	69.31	69.31	46,300
22 Dec 2021	68.64	69.65	68.32	69.12	69.12	99,900
21 Dec 2021	65.78	68.90	64.93	68.90	68.90	93,000
20 Dec 2021	68.40	68.40	62.60	65.36	65.36	193,600
17 Dec 2021	67.84	69.54	66.57	69.07	69.07	849,900
16 Dec 2021	69.78	70.13	67.65	68.27	68.27	89,800
15 Dec 2021	68.52	69.49	67.62	69.28	69.28	176,500
14 Dec 2021	68.76	69.80	67.40	68.52	68.52	119,700
13 Dec 2021	68.32	69.75	67.50	69.40	69.40	150,900
10 Dec 2021	68.30	68.89	67.83	68.24	68.24	88,500
09 Dec 2021	67.12	68.35	66.61	67.60	67.60	100,000
08 Dec 2021	68.58	69.25	66.51	67.76	67.76	124,600
07 Dec 2021	67.50	69.13	65.11	68.14	68.14	105,300
06 Dec 2021	64.64	66.99	58.18	66.71	66.71	130,600
03 Dec 2021	63.04	64.07	61.64	63.97	63.97	116,800
02 Dec 2021	62.24	63.82	62.03	62.92	62.92	97,400
01 Dec 2021	64.27	64.97	61.61	61.74	61.74	109,700
30 Nov 2021	63.81	63.91	61.48	62.68	62.68	116,300
29 Nov 2021	67.36	67.36	64.23	64.45	64.45	113,600
26 Nov 2021	65.93	66.67	63.73	66.26	66.26	90,600
24 Nov 2021	68.72	68.90	67.82	68.19	68.19	70,800
23 Nov 2021	69.60	70.10	68.79	69.12	69.12	62,600
22 Nov 2021	69.89	70.61	69.39	69.84	69.84	60,900
19 Nov 2021	69.32	70.50	69.21	69.38	69.38	61,800
18 Nov 2021	71.22	71.22	69.24	70.07	70.07	89,800
17 Nov 2021	71.09	71.23	70.44	71.19	71.19	78,500
16 Nov 2021	70.59	71.80	70.06	71.43	71.43	73,900
15 Nov 2021	71.51	71.93	70.07	70.95	70.95	101,600
12 Nov 2021	71.91	72.38	70.93	71.37	71.37	207,900
11 Nov 2021	72.50	72.63	71.50	72.06	72.06	96,600
10 Nov 2021	72.02	72.98	71.58	72.38	72.38	117,800
09 Nov 2021	73.86	75.00	71.50	72.40	72.40	180,700
09 Nov 2021	0.12 Dividend
08 Nov 2021	66.90	74.67	66.55	74.48	74.36	454,700
05 Nov 2021	62.24	65.09	61.13	64.81	64.71	228,100
04 Nov 2021	60.05	61.66	59.01	61.50	61.40	179,300
03 Nov 2021	56.47	60.49	56.03	59.51	59.41	195,000
02 Nov 2021	54.80	55.52	54.08	55.00	54.91	123,000
01 Nov 2021	53.69	55.60	53.69	54.87	54.78	174,700
29 Oct 2021	53.32	54.05	52.96	53.38	53.29	59,000
28 Oct 2021	51.99	54.07	51.99	53.47	53.38	199,600
27 Oct 2021	52.50	52.94	51.51	51.63	51.55	88,300
26 Oct 2021	53.50	53.74	52.39	52.48	52.40	104,500
25 Oct 2021	52.19	53.38	52.04	53.18	53.09	85,400
22 Oct 2021	52.58	53.10	52.03	52.12	52.04	58,800
21 Oct 2021	52.84	53.02	52.00	52.60	52.52	74,100
20 Oct 2021	51.47	52.97	50.85	52.84	52.75	72,200
19 Oct 2021	50.71	51.69	50.29	51.59	51.51	122,900
18 Oct 2021	51.46	52.72	50.59	50.63	50.55	87,700
15 Oct 2021	52.46	53.62	51.71	51.73	51.65	121,200
14 Oct 2021	51.32	52.17	51.08	51.59	51.51	58,600
13 Oct 2021	51.70	52.26	50.37	50.61	50.53	77,200
12 Oct 2021	51.81	53.64	50.97	51.66	51.58	69,600
11 Oct 2021	52.72	53.06	51.55	51.70	51.62	77,000
08 Oct 2021	54.08	54.35	52.63	52.72	52.64	70,300
07 Oct 2021	53.41	55.28	53.41	54.07	53.98	110,000
06 Oct 2021	53.84	55.15	52.70	53.03	52.94	74,100
05 Oct 2021	54.39	55.10	54.22	54.57	54.48	77,000
04 Oct 2021	55.01	55.01	54.04	54.48	54.39	52,500
01 Oct 2021	54.36	55.45	53.61	55.00	54.91	86,000
30 Sept 2021	55.10	55.73	53.72	53.81	53.72	82,500
29 Sept 2021	55.27	55.96	54.61	54.91	54.82	51,800
28 Sept 2021	55.70	55.70	54.39	54.88	54.79	97,800
27 Sept 2021	55.08	56.54	54.85	55.73	55.64	126,900
24 Sept 2021	54.65	55.36	54.34	54.77	54.68	66,900
23 Sept 2021	54.49	55.78	54.49	54.93	54.84	67,200
22 Sept 2021	53.94	54.85	53.68	54.18	54.09	90,800
21 Sept 2021	54.79	55.04	53.31	53.61	53.52	107,900
20 Sept 2021	54.12	54.76	53.50	54.59	54.50	70,200
17 Sept 2021	55.74	56.71	54.88	55.42	55.33	325,500
16 Sept 2021	56.50	56.50	55.25	55.94	55.85	58,500
15 Sept 2021	55.77	56.88	55.77	56.37	56.28	114,300
14 Sept 2021	57.15	57.16	55.59	55.80	55.71	49,600
13 Sept 2021	57.17	57.17	56.07	56.80	56.71	68,100
10 Sept 2021	57.68	58.15	56.55	56.56	56.47	44,900
09 Sept 2021	57.80	59.54	57.14	57.22	57.13	63,500
08 Sept 2021	58.59	59.30	57.56	57.92	57.83	57,700
07 Sept 2021	59.67	59.67	58.58	58.86	58.77	48,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,114.50-133.60(-1.84%)

AUD/USD0.7077-0.0043(-0.61%)

ASX 2006,838.30-123.30(-1.77%)

OIL87.33-0.02(-0.02%)

GOLD1,810.00-19.70(-1.08%)

BTC-AUD51,534.28-2,267.30(-4.21%)

Astec Industries, Inc. (ASTE)

ALL ORDS
7,114.50
-133.60(-1.84%)

AUD/USD
0.7077
-0.0043(-0.61%)

ASX 200
6,838.30
-123.30(-1.77%)

OIL
87.33
-0.02(-0.02%)

GOLD
1,810.00
-19.70(-1.08%)

BTC-AUD
51,534.28
-2,267.30(-4.21%)