NasdaqGS - Delayed Quote USD

Astec Industries, Inc. (ASTE)

43.96 +0.86 (+2.00%)
At close: April 24 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 42.85 44.03 42.77 43.96 43.96 181,600
Apr 23, 2024 42.94 43.78 42.94 43.10 43.10 81,200
Apr 22, 2024 43.10 43.19 42.39 42.94 42.94 111,500
Apr 19, 2024 41.63 42.85 41.63 42.77 42.77 277,500
Apr 18, 2024 41.99 42.48 41.72 41.88 41.88 128,200
Apr 17, 2024 42.20 42.23 41.17 41.73 41.73 155,300
Apr 16, 2024 42.11 42.46 41.41 42.20 42.20 60,700
Apr 15, 2024 42.74 43.10 42.35 42.41 42.41 75,300
Apr 12, 2024 43.25 43.45 42.34 42.49 42.49 62,500
Apr 11, 2024 43.12 43.61 42.66 43.56 43.56 78,600
Apr 10, 2024 42.95 43.40 41.47 43.26 43.26 124,600
Apr 9, 2024 44.07 44.47 43.77 44.04 44.04 55,700
Apr 8, 2024 44.55 44.74 43.92 44.02 44.02 59,500
Apr 5, 2024 43.49 44.54 43.49 44.45 44.45 118,700
Apr 4, 2024 44.26 44.74 43.44 43.56 43.56 106,000
Apr 3, 2024 42.49 43.87 42.49 43.87 43.87 91,500
Apr 2, 2024 42.09 42.84 42.03 42.69 42.69 141,800
Apr 1, 2024 44.03 44.03 42.73 42.73 42.73 122,600
Mar 28, 2024 43.61 44.11 43.33 43.71 43.71 111,600
Mar 27, 2024 42.79 43.54 42.67 43.47 43.47 75,200
Mar 26, 2024 42.49 42.66 41.82 42.27 42.27 76,000
Mar 25, 2024 42.22 42.49 41.98 42.11 42.11 69,000
Mar 22, 2024 42.35 42.47 41.75 41.99 41.99 119,000
Mar 21, 2024 41.44 42.41 41.44 42.22 42.22 114,700
Mar 20, 2024 40.60 41.72 40.11 41.40 41.40 108,500
Mar 19, 2024 39.98 40.80 39.98 40.62 40.62 72,600
Mar 18, 2024 40.46 40.79 39.96 40.01 40.01 130,800
Mar 15, 2024 39.94 41.01 39.94 40.64 40.64 404,500
Mar 14, 2024 40.14 40.36 39.58 40.04 40.04 116,100
Mar 13, 2024 39.89 40.82 39.89 40.37 40.37 126,400
Mar 12, 2024 40.35 40.87 39.93 39.94 39.94 171,300
Mar 11, 2024 41.75 41.79 40.15 40.43 40.43 121,000
Mar 8, 2024 0.13 Dividend
Mar 8, 2024 42.80 43.03 41.58 41.78 41.78 167,000
Mar 7, 2024 41.16 42.26 40.93 42.21 42.08 145,500
Mar 6, 2024 41.13 41.84 40.93 41.68 41.55 138,900
Mar 5, 2024 40.23 41.24 40.05 40.77 40.64 183,100
Mar 4, 2024 40.75 41.21 40.37 40.65 40.52 182,200
Mar 1, 2024 40.60 41.12 39.98 40.70 40.57 284,000
Feb 29, 2024 39.80 40.78 38.95 40.60 40.47 345,400
Feb 28, 2024 39.96 41.39 37.65 38.68 38.56 241,500
Feb 27, 2024 35.55 36.48 35.40 36.33 36.22 175,300
Feb 26, 2024 34.98 35.74 34.98 35.38 35.27 76,100
Feb 23, 2024 34.88 35.50 34.55 35.22 35.11 64,900
Feb 22, 2024 35.18 35.32 34.58 34.94 34.83 100,100
Feb 21, 2024 34.76 35.47 34.76 35.28 35.17 136,900
Feb 20, 2024 35.09 35.17 34.59 34.88 34.77 72,300
Feb 16, 2024 35.59 35.94 34.95 35.69 35.58 104,300
Feb 15, 2024 35.00 35.89 34.67 35.88 35.77 303,800
Feb 14, 2024 34.23 35.07 33.99 34.82 34.71 107,900
Feb 13, 2024 35.01 35.40 33.50 33.89 33.79 119,900
Feb 12, 2024 35.36 36.34 35.36 36.31 36.20 85,000
Feb 9, 2024 35.42 35.42 34.67 35.16 35.05 69,400
Feb 8, 2024 34.75 35.53 34.28 35.41 35.30 88,700
Feb 7, 2024 35.42 35.88 34.80 34.84 34.73 71,000
Feb 6, 2024 34.97 36.02 34.85 35.40 35.29 77,800
Feb 5, 2024 35.87 35.87 34.96 35.10 34.99 87,500
Feb 2, 2024 35.39 36.50 35.16 36.05 35.94 78,100
Feb 1, 2024 35.79 36.22 34.81 35.88 35.77 98,000
Jan 31, 2024 36.02 37.26 35.52 35.60 35.49 266,700
Jan 30, 2024 36.04 36.65 35.87 35.88 35.77 97,100
Jan 29, 2024 35.77 36.44 35.26 36.29 36.18 101,600
Jan 26, 2024 36.58 37.35 35.88 35.88 35.77 90,000
Jan 25, 2024 35.72 36.78 35.72 36.24 36.13 107,600
Jan 24, 2024 35.55 35.55 34.74 35.12 35.01 109,300
Jan 23, 2024 35.45 35.88 34.93 34.95 34.84 144,800
Jan 22, 2024 34.00 35.24 34.00 35.15 35.04 112,400
Jan 19, 2024 34.08 34.08 33.20 33.83 33.73 152,600
Jan 18, 2024 33.35 33.90 33.13 33.81 33.71 86,300
Jan 17, 2024 33.34 33.35 32.70 32.99 32.89 168,100
Jan 16, 2024 33.79 34.22 33.71 33.75 33.65 203,300
Jan 12, 2024 35.02 35.28 33.99 34.17 34.06 48,400
Jan 11, 2024 34.07 34.61 33.73 34.56 34.45 126,000
Jan 10, 2024 34.11 34.30 33.75 34.30 34.19 78,500
Jan 9, 2024 34.70 34.70 34.07 34.21 34.10 82,300
Jan 8, 2024 34.74 35.28 34.53 35.26 35.15 122,000
Jan 5, 2024 34.80 35.55 34.73 34.90 34.79 287,500
Jan 4, 2024 35.31 35.46 34.80 35.18 35.07 191,200
Jan 3, 2024 35.57 35.78 34.89 35.11 35.00 165,500
Jan 2, 2024 36.93 37.06 35.65 35.83 35.72 109,200
Dec 29, 2023 37.30 37.46 36.81 37.20 37.09 127,000
Dec 28, 2023 37.40 37.58 37.30 37.43 37.31 91,100
Dec 27, 2023 37.91 38.14 37.27 37.38 37.26 74,100
Dec 26, 2023 37.63 38.04 37.41 37.90 37.78 82,500
Dec 22, 2023 37.87 38.32 37.36 37.49 37.37 99,400
Dec 21, 2023 37.77 37.92 36.93 37.48 37.36 152,700
Dec 20, 2023 38.17 38.67 37.26 37.28 37.17 152,800
Dec 19, 2023 37.43 38.64 37.43 38.34 38.22 198,500
Dec 18, 2023 37.35 37.59 36.73 36.94 36.83 234,700
Dec 15, 2023 38.12 38.84 37.46 37.47 37.35 835,400
Dec 14, 2023 35.47 37.77 35.47 37.50 37.38 251,200
Dec 13, 2023 33.21 34.91 33.06 34.62 34.51 183,800
Dec 12, 2023 32.40 33.50 32.05 33.20 33.10 146,200
Dec 11, 2023 31.99 32.38 31.69 32.35 32.25 238,000
Dec 8, 2023 31.75 32.37 31.71 31.74 31.64 107,700
Dec 7, 2023 31.84 32.08 31.51 31.87 31.77 135,800
Dec 6, 2023 31.56 32.37 30.83 31.74 31.64 131,300
Dec 5, 2023 32.53 32.53 31.36 31.42 31.32 115,800
Dec 4, 2023 31.78 32.53 31.67 32.47 32.37 242,400
Dec 1, 2023 30.88 32.30 30.71 32.17 32.07 180,600
Nov 30, 2023 31.40 31.59 30.76 31.09 30.99 183,100
Nov 29, 2023 31.33 31.58 31.00 31.27 31.17 207,100
Nov 28, 2023 31.77 31.80 31.00 31.04 30.94 87,200
Nov 27, 2023 31.92 32.37 31.75 31.83 31.73 80,400
Nov 24, 2023 31.99 32.32 31.99 32.08 31.98 34,200
Nov 22, 2023 31.79 32.16 31.47 31.77 31.67 126,500
Nov 21, 2023 31.87 32.09 31.34 31.79 31.69 75,300
Nov 20, 2023 32.56 33.01 32.19 32.19 32.09 137,500
Nov 17, 2023 32.05 32.47 31.63 32.36 32.26 249,800
Nov 16, 2023 32.26 32.79 31.38 31.67 31.57 103,100
Nov 15, 2023 32.49 33.27 32.00 32.31 32.21 143,700
Nov 14, 2023 31.67 32.77 31.58 32.28 32.18 378,800
Nov 13, 2023 31.17 31.85 30.97 31.09 30.99 127,600
Nov 10, 2023 29.95 31.27 29.46 31.22 31.12 171,600
Nov 9, 2023 0.13 Dividend
Nov 9, 2023 30.93 30.93 29.80 29.91 29.82 193,400
Nov 8, 2023 31.63 31.88 30.45 30.52 30.30 140,200
Nov 7, 2023 31.45 32.17 31.27 31.80 31.57 142,100
Nov 6, 2023 31.15 32.34 31.13 31.50 31.27 177,000
Nov 3, 2023 30.96 31.97 30.60 31.15 30.92 231,000
Nov 2, 2023 30.92 31.61 28.97 29.81 29.59 479,300
Nov 1, 2023 32.41 32.85 30.18 31.15 30.92 498,400
Oct 31, 2023 39.98 40.46 39.63 40.04 39.75 152,100
Oct 30, 2023 39.64 40.77 39.18 40.20 39.91 156,700
Oct 27, 2023 40.61 40.61 38.79 39.08 38.79 130,700
Oct 26, 2023 40.96 41.27 40.59 40.62 40.32 130,800
Oct 25, 2023 41.40 42.00 40.67 40.72 40.42 120,200
Oct 24, 2023 41.95 43.11 41.09 41.34 41.04 151,000
Oct 23, 2023 41.99 42.43 41.06 41.24 40.94 126,000
Oct 20, 2023 42.88 42.88 42.10 42.20 41.89 181,100
Oct 19, 2023 43.39 44.76 42.53 42.74 42.43 100,900
Oct 18, 2023 44.96 44.96 43.33 43.33 43.01 66,900
Oct 17, 2023 44.66 46.03 44.66 45.51 45.18 103,500
Oct 16, 2023 44.73 45.37 44.13 44.96 44.63 92,100
Oct 13, 2023 45.67 45.68 43.90 43.96 43.64 58,600
Oct 12, 2023 46.65 46.68 45.31 45.76 45.42 43,700
Oct 11, 2023 46.33 46.53 45.93 46.38 46.04 59,700
Oct 10, 2023 46.15 46.83 46.09 46.18 45.84 57,600
Oct 9, 2023 44.97 45.87 44.45 45.87 45.53 67,000
Oct 6, 2023 44.45 45.72 44.37 45.11 44.78 123,900
Oct 5, 2023 45.12 46.12 44.48 44.72 44.39 83,500
Oct 4, 2023 45.71 46.14 45.07 45.25 44.92 76,300
Oct 3, 2023 46.15 46.71 45.53 45.76 45.42 60,200
Oct 2, 2023 47.03 47.28 46.28 46.58 46.24 95,300
Sep 29, 2023 48.22 48.22 46.99 47.11 46.76 91,900
Sep 28, 2023 47.55 48.47 47.55 48.03 47.68 145,600
Sep 27, 2023 46.93 48.34 46.82 47.44 47.09 83,700
Sep 26, 2023 46.59 47.17 46.25 46.51 46.17 66,300
Sep 25, 2023 47.23 48.10 46.80 47.12 46.77 55,900
Sep 22, 2023 47.57 49.02 47.07 47.34 46.99 89,300
Sep 21, 2023 48.23 48.23 47.41 47.59 47.24 75,100
Sep 20, 2023 49.46 50.37 48.48 48.50 48.14 49,600
Sep 19, 2023 48.84 49.62 48.84 49.03 48.67 85,000
Sep 18, 2023 48.44 49.44 48.44 48.75 48.39 66,900
Sep 15, 2023 48.81 49.24 47.57 48.18 47.83 485,900
Sep 14, 2023 49.00 50.25 48.79 48.81 48.45 115,400
Sep 13, 2023 49.18 49.18 47.73 48.23 47.88 165,000
Sep 12, 2023 49.72 50.59 48.94 49.02 48.66 79,200
Sep 11, 2023 49.15 49.91 48.42 49.89 49.52 235,500
Sep 8, 2023 49.73 50.37 48.80 48.88 48.52 103,800
Sep 7, 2023 50.40 50.99 48.54 49.63 49.27 173,100
Sep 6, 2023 49.84 51.90 49.84 50.51 50.14 176,300
Sep 5, 2023 54.22 55.08 49.46 49.55 49.19 158,000
Sep 1, 2023 55.33 56.33 54.56 54.62 54.22 89,700
Aug 31, 2023 54.43 55.03 54.12 54.82 54.42 111,900
Aug 30, 2023 52.44 54.72 52.44 54.41 54.01 87,400
Aug 29, 2023 52.53 52.98 52.30 52.53 52.15 71,900
Aug 28, 2023 52.08 53.07 52.02 52.64 52.25 89,300
Aug 25, 2023 52.32 52.54 51.28 52.01 51.63 45,300
Aug 24, 2023 52.48 52.94 52.00 52.12 51.74 138,700
Aug 23, 2023 52.08 53.17 51.99 52.78 52.39 48,400
Aug 22, 2023 51.99 52.14 51.34 51.94 51.56 58,400
Aug 21, 2023 52.13 52.13 50.84 51.76 51.38 74,300
Aug 18, 2023 51.74 52.77 51.74 52.27 51.89 68,900
Aug 17, 2023 52.45 52.77 52.10 52.35 51.97 107,400
Aug 16, 2023 52.32 52.93 51.89 52.24 51.86 93,400
Aug 15, 2023 52.03 52.39 51.55 52.25 51.87 70,300
Aug 14, 2023 52.32 52.85 51.48 52.37 51.99 46,500
Aug 11, 2023 52.36 52.86 52.22 52.80 52.41 46,300
Aug 10, 2023 0.13 Dividend
Aug 10, 2023 53.00 53.62 52.08 52.41 52.03 49,600
Aug 9, 2023 53.44 53.52 52.52 53.07 52.55 52,100
Aug 8, 2023 52.71 53.85 52.26 53.46 52.94 92,500
Aug 7, 2023 52.50 53.68 52.29 53.55 53.03 100,000
Aug 4, 2023 52.78 52.91 51.56 52.25 51.74 161,400
Aug 3, 2023 53.36 53.97 51.28 52.53 52.02 152,900
Aug 2, 2023 51.90 53.39 50.87 53.35 52.83 105,900
Aug 1, 2023 49.20 51.28 49.20 51.24 50.74 115,300
Jul 31, 2023 48.37 49.46 48.37 49.40 48.92 63,100
Jul 28, 2023 48.02 48.55 47.80 48.26 47.79 50,500
Jul 27, 2023 47.63 47.93 46.98 47.62 47.16 42,600
Jul 26, 2023 47.74 48.08 47.00 47.40 46.94 66,800
Jul 25, 2023 47.52 48.05 47.17 47.88 47.41 40,200
Jul 24, 2023 47.16 47.89 46.68 47.71 47.24 62,700
Jul 21, 2023 48.01 48.11 46.67 47.20 46.74 111,400
Jul 20, 2023 47.65 47.80 46.92 47.65 47.19 60,800
Jul 19, 2023 47.23 47.63 46.17 47.33 46.87 82,900
Jul 18, 2023 46.83 47.98 46.83 47.39 46.93 99,700
Jul 17, 2023 46.36 47.22 46.25 46.99 46.53 99,000
Jul 14, 2023 45.85 46.70 44.83 46.70 46.24 59,900
Jul 13, 2023 45.58 46.08 45.36 46.06 45.61 49,900
Jul 12, 2023 45.56 45.88 45.08 45.22 44.78 70,600
Jul 11, 2023 43.71 44.48 43.59 44.45 44.02 50,300
Jul 10, 2023 43.00 44.10 43.00 43.55 43.13 43,400
Jul 7, 2023 42.97 44.07 42.97 43.11 42.69 50,100
Jul 6, 2023 43.16 43.23 42.38 42.77 42.35 52,400
Jul 5, 2023 45.14 45.14 43.68 43.79 43.36 65,700
Jul 3, 2023 45.12 45.54 44.94 45.48 45.04 25,900
Jun 30, 2023 45.61 46.75 45.37 45.44 45.00 51,300
Jun 29, 2023 43.68 45.09 43.68 45.01 44.57 46,700
Jun 28, 2023 43.94 44.03 43.57 43.71 43.28 37,500
Jun 27, 2023 43.47 44.33 43.05 43.88 43.45 40,800
Jun 26, 2023 42.86 43.91 42.86 43.19 42.77 78,300
Jun 23, 2023 43.30 43.74 42.56 42.96 42.54 141,800
Jun 22, 2023 44.31 44.43 43.60 44.11 43.68 64,500
Jun 21, 2023 43.73 44.48 43.50 44.28 43.85 67,000
Jun 20, 2023 43.94 44.92 43.54 43.91 43.48 55,600
Jun 16, 2023 45.03 45.03 43.64 43.96 43.53 259,900
Jun 15, 2023 45.10 45.26 43.99 44.57 44.14 93,200
Jun 14, 2023 45.69 46.21 45.20 45.41 44.97 107,400
Jun 13, 2023 44.96 46.07 44.96 45.70 45.25 88,000
Jun 12, 2023 43.60 44.84 43.12 44.72 44.28 81,500
Jun 9, 2023 43.40 43.52 42.20 43.45 43.03 83,300
Jun 8, 2023 43.81 43.81 42.06 43.54 43.12 83,800
Jun 7, 2023 42.95 44.33 42.95 44.17 43.74 123,500
Jun 6, 2023 40.31 42.88 40.31 42.62 42.20 84,100
Jun 5, 2023 41.33 41.33 39.57 40.54 40.14 76,500
Jun 2, 2023 39.15 41.84 37.96 41.78 41.37 106,100
Jun 1, 2023 36.80 38.50 36.69 38.36 37.99 90,800
May 31, 2023 37.61 37.89 36.61 36.86 36.50 105,000
May 30, 2023 38.62 38.75 37.71 37.75 37.38 45,300
May 26, 2023 37.90 38.60 37.84 38.37 38.00 42,000
May 25, 2023 37.85 38.45 37.23 37.92 37.55 57,800
May 24, 2023 39.06 39.06 37.92 38.05 37.68 48,400
May 23, 2023 38.80 39.56 38.80 39.24 38.86 62,900
May 22, 2023 39.47 39.47 38.65 39.04 38.66 57,000
May 19, 2023 40.06 40.42 38.91 39.29 38.91 63,600
May 18, 2023 38.96 39.56 38.75 39.44 39.06 67,600
May 17, 2023 38.18 39.55 38.14 39.11 38.73 117,400
May 16, 2023 38.41 38.63 37.71 37.77 37.40 53,300
May 15, 2023 38.90 39.21 38.56 38.67 38.29 68,000
May 12, 2023 39.29 39.75 38.58 38.76 38.38 55,400
May 11, 2023 0.13 Dividend
May 11, 2023 39.35 39.57 38.88 39.16 38.78 62,100
May 10, 2023 41.42 41.42 39.69 40.04 39.52 52,000
May 9, 2023 41.12 41.27 40.50 40.65 40.12 68,700
May 8, 2023 42.61 42.64 41.27 41.42 40.88 79,400
May 5, 2023 41.20 42.54 41.18 42.12 41.57 130,800
May 4, 2023 43.15 43.15 40.09 40.44 39.92 183,900
May 3, 2023 43.94 45.70 43.37 43.70 43.13 145,100
May 2, 2023 41.59 41.91 40.31 41.59 41.05 106,300
May 1, 2023 41.02 42.05 41.02 41.52 40.98 48,100
Apr 28, 2023 40.41 41.80 40.41 41.28 40.74 82,600
Apr 27, 2023 40.33 41.02 39.42 40.62 40.09 49,500
Apr 26, 2023 40.17 40.51 39.90 40.11 39.59 62,700
Apr 25, 2023 40.72 41.26 40.46 40.49 39.96 153,100

Related Tickers

ALG Alamo Group Inc.
204.20
-0.39%
 
SHYF The Shyft Group, Inc.
10.74
-2.63%
 
LNN Lindsay Corporation
116.37
-2.18%
 
CMCO Columbus McKinnon Corporation
41.76
+0.58%
 
TWI Titan International, Inc.
11.80
+0.08%
 
WNC Wabash National Corporation
24.42
-5.17%
 
HY Hyster-Yale Materials Handling, Inc.
60.84
-1.25%
 
TEX Terex Corporation
60.64
-0.59%
 
MTW The Manitowoc Company, Inc.
13.07
+0.38%
 
REVG REV Group, Inc.
21.91
+0.50%