Astec Industries Inc (ASTE) Historical Stock Data
42.77 ↑0.89 (2.13%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ASTE is up 0.09% a day on average. There have been 14 days where Astec Industries Inc closed green and 16 days where ASTE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 41.63 | 42.77 | ↑$1.14 (2.74%) | 41.63 | 42.85 | 277.53K |
| 2024-04-18 | 41.99 | 41.88 | ↓$0.11 (-0.26%) | 41.72 | 42.48 | 128.21K |
| 2024-04-17 | 42.20 | 41.73 | ↓$0.47 (-1.11%) | 41.17 | 42.23 | 155.34K |
| 2024-04-16 | 42.11 | 42.20 | ↑$0.09 (0.21%) | 41.41 | 42.46 | 60.65K |
| 2024-04-15 | 42.74 | 42.41 | ↓$0.33 (-0.77%) | 42.35 | 43.10 | 75.32K |
| 2024-04-12 | 43.25 | 42.49 | ↓$0.76 (-1.76%) | 42.34 | 43.45 | 62.54K |
| 2024-04-11 | 43.12 | 43.56 | ↑$0.44 (1.02%) | 42.66 | 43.61 | 78.63K |
| 2024-04-10 | 42.95 | 43.26 | ↑$0.31 (0.72%) | 41.47 | 43.40 | 124.62K |
| 2024-04-09 | 44.07 | 44.04 | ↓$0.03 (-0.07%) | 43.77 | 44.47 | 55.66K |
| 2024-04-08 | 44.55 | 44.02 | ↓$0.53 (-1.19%) | 43.92 | 44.74 | 59.49K |
| 2024-04-05 | 43.49 | 44.45 | ↑$0.96 (2.21%) | 43.49 | 44.54 | 118.66K |
| 2024-04-04 | 44.26 | 43.56 | ↓$0.70 (-1.58%) | 43.44 | 44.74 | 106.01K |
| 2024-04-03 | 42.49 | 43.87 | ↑$1.38 (3.25%) | 42.49 | 43.87 | 91.58K |
| 2024-04-02 | 42.09 | 42.69 | ↑$0.60 (1.43%) | 42.03 | 42.84 | 141.76K |
| 2024-04-01 | 44.03 | 42.73 | ↓$1.30 (-2.95%) | 42.73 | 44.03 | 122.61K |
| 2024-03-28 | 43.61 | 43.71 | ↑$0.10 (0.23%) | 43.33 | 44.11 | 111.58K |
| 2024-03-27 | 42.79 | 43.47 | ↑$0.68 (1.59%) | 42.67 | 43.54 | 75.21K |
| 2024-03-26 | 42.49 | 42.27 | ↓$0.22 (-0.52%) | 41.82 | 42.66 | 76.02K |
| 2024-03-25 | 42.22 | 42.11 | ↓$0.11 (-0.26%) | 41.98 | 42.49 | 68.96K |
| 2024-03-22 | 42.35 | 41.99 | ↓$0.36 (-0.85%) | 41.75 | 42.47 | 119.04K |
| 2024-03-21 | 41.44 | 42.22 | ↑$0.78 (1.88%) | 41.44 | 42.41 | 114.65K |
| 2024-03-20 | 40.60 | 41.40 | ↑$0.80 (1.97%) | 40.11 | 41.72 | 108.52K |
| 2024-03-19 | 39.98 | 40.62 | ↑$0.64 (1.60%) | 39.98 | 40.80 | 72.56K |
| 2024-03-18 | 40.46 | 40.01 | ↓$0.45 (-1.11%) | 39.96 | 40.79 | 130.79K |
| 2024-03-15 | 39.94 | 40.64 | ↑$0.70 (1.75%) | 39.94 | 41.01 | 404.55K |
| 2024-03-14 | 40.14 | 40.04 | ↓$0.10 (-0.25%) | 39.58 | 40.36 | 116.14K |
| 2024-03-13 | 39.89 | 40.37 | ↑$0.48 (1.20%) | 39.89 | 40.82 | 126.42K |
| 2024-03-12 | 40.35 | 39.94 | ↓$0.41 (-1.02%) | 39.93 | 40.87 | 171.33K |
| 2024-03-11 | 41.75 | 40.43 | ↓$1.32 (-3.16%) | 40.15 | 41.79 | 120.99K |
| 2024-03-08 | 42.80 | 41.78 | ↓$1.02 (-2.38%) | 41.58 | 43.03 | 167.04K |
Create an account or log in to view more rows.
$ASTE up we go
$ASTE had to buy calls
$ASTE push baby push!
$ASTE is anyone really buying this shit
$ASTE bounce it!!
$ASTE the FOMO will be epic
$ASTE when this finally break out we could see huge upside
$ASTE the market is selling off
$ASTE my hands are made out of diamonds
$ASTE Hold on to your Butts.