Astec Industries Inc.
33.05
0.59 (1.82%)
At close: Jan 15, 2025, 11:03 AM

ASTE Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 31.66 32.80 30.89 32.46 1.15 3.67% 1,018,530
Jan 13, 2025 30.95 31.87 30.95 31.31 -0.09 -0.29% 596,510
Jan 10, 2025 31.98 32.22 31.12 31.40 -1.20 -3.68% 89,306
Jan 8, 2025 32.41 32.87 32.14 32.60 -0.06 -0.18% 71,600
Jan 7, 2025 33.25 33.34 32.37 32.66 -0.56 -1.69% 106,300
Jan 6, 2025 33.31 34.19 33.13 33.22 -0.07 -0.21% 96,730
Jan 3, 2025 32.79 33.41 32.35 33.29 0.51 1.56% 85,549
Jan 2, 2025 33.90 34.25 32.62 32.78 -0.82 -2.44% 75,718
Dec 31, 2024 33.32 34.00 33.25 33.60 0.49 1.48% 99,300
Dec 30, 2024 33.07 33.35 32.51 33.11 -0.11 -0.33% 91,811
Dec 27, 2024 33.46 33.78 32.89 33.22 -0.58 -1.72% 71,300
Dec 26, 2024 33.00 33.94 32.72 33.80 0.65 1.96% 62,506
Dec 24, 2024 32.94 33.27 32.61 33.15 0.20 0.61% 37,500
Dec 23, 2024 33.34 33.56 32.76 32.95 -0.34 -1.02% 100,437
Dec 20, 2024 33.45 34.25 33.11 33.29 -0.80 -2.35% 557,500
Dec 19, 2024 34.66 35.09 33.69 34.09 -0.23 -0.67% 105,049
Dec 18, 2024 36.13 36.51 34.00 34.32 -1.62 -4.51% 121,905
Dec 17, 2024 36.28 36.41 35.65 35.94 -0.57 -1.56% 121,038
Dec 16, 2024 36.94 37.61 36.50 36.51 -0.59 -1.59% 83,000
Dec 13, 2024 37.07 37.68 36.71 37.10 -0.19 -0.51% 69,200
Dec 12, 2024 37.93 38.10 36.98 37.29 -0.91 -2.38% 96,000
Dec 11, 2024 38.78 38.78 37.52 38.20 0.06 0.16% 157,111
Dec 10, 2024 38.06 38.73 37.18 38.14 0.08 0.21% 145,746
Dec 9, 2024 38.06 39.41 38.00 38.06 0.39 1.04% 96,514
Dec 6, 2024 38.27 38.91 37.40 37.67 -0.32 -0.84% 61,316
Dec 5, 2024 39.05 39.05 37.72 37.99 -1.23 -3.14% 91,039
Dec 4, 2024 38.72 39.43 38.71 39.22 0.33 0.85% 109,707
Dec 3, 2024 38.83 39.38 38.23 38.89 -0.16 -0.41% 94,100
Dec 2, 2024 38.51 39.26 38.32 39.05 0.44 1.14% 112,102
Nov 29, 2024 38.64 39.01 38.31 38.61 0.27 0.70% 72,900
Nov 27, 2024 38.48 39.31 38.14 38.34 0.06 0.16% 94,300
Nov 26, 2024 38.59 38.59 37.87 38.28 -0.61 -1.57% 186,400
Nov 25, 2024 38.50 39.63 38.50 38.89 0.64 1.67% 132,445
Nov 22, 2024 37.32 38.38 37.06 38.25 1.24 3.35% 104,921
Nov 21, 2024 36.27 37.16 36.08 37.01 1.02 2.83% 102,335
Nov 20, 2024 35.92 36.02 35.40 35.99 -0.01 -0.03% 94,800
Nov 19, 2024 36.00 36.14 35.76 36.00 -0.61 -1.67% 75,427
Nov 18, 2024 36.76 36.97 36.40 36.61 -0.11 -0.30% 75,407
Nov 15, 2024 37.47 37.58 36.60 36.72 -0.56 -1.50% 74,636
Nov 14, 2024 37.70 38.06 36.98 37.28 -0.23 -0.61% 124,329
Nov 13, 2024 38.20 38.89 37.36 37.51 -0.56 -1.47% 179,035
Nov 12, 2024 38.82 38.82 37.89 38.07 -0.84 -2.16% 127,908
Nov 11, 2024 38.49 39.10 38.17 38.91 1.09 2.88% 157,808
Nov 8, 2024 37.43 38.10 36.83 37.82 0.69 1.86% 233,930
Nov 7, 2024 38.19 38.19 36.62 37.13 -0.93 -2.44% 196,700
Nov 6, 2024 33.29 38.25 33.03 38.06 4.78 14.36% 372,700
Nov 5, 2024 32.37 33.48 32.31 33.28 0.91 2.81% 396,500
Nov 4, 2024 31.88 33.04 31.88 32.37 0.36 1.12% 151,300
Nov 1, 2024 31.86 32.25 31.61 32.01 0.23 0.72% 195,532
Oct 31, 2024 32.46 32.48 31.50 31.78 -0.61 -1.88% 95,300

Create Price Alert on ASTE

Your price alert will notify you when the stock price is above 33.05.

Add to Watchlist