Astec Industries Inc (ASTE) Historical Stock Data
42.44 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ASTE is up 0.59% a day on average. There have been 18 days where Astec Industries Inc closed green and 12 days where ASTE closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-05-13 | 41.97 | 42.44 | ↑$0.47 (1.12%) | 41.97 | 42.79 | 158.73K |
2025-05-12 | 41.84 | 41.64 | ↓$0.20 (-0.48%) | 41.21 | 42.64 | 169.78K |
2025-05-09 | 39.18 | 39.55 | ↑$0.37 (0.94%) | 39.18 | 39.61 | 138.98K |
2025-05-08 | 38.41 | 39.23 | ↑$0.82 (2.13%) | 38.10 | 39.80 | 114.74K |
2025-05-07 | 38.22 | 38.10 | ↓$0.12 (-0.31%) | 37.64 | 38.42 | 112.89K |
2025-05-06 | 37.67 | 38.14 | ↑$0.47 (1.25%) | 37.28 | 38.41 | 135.28K |
2025-05-05 | 37.67 | 38.14 | ↑$0.47 (1.25%) | 37.67 | 38.89 | 187.90K |
2025-05-02 | 38.45 | 38.13 | ↓$0.32 (-0.83%) | 37.78 | 38.68 | 153.76K |
2025-05-01 | 36.15 | 37.38 | ↑$1.23 (3.40%) | 35.87 | 37.49 | 182.08K |
2025-04-30 | 36.58 | 36.23 | ↓$0.35 (-0.94%) | 35.54 | 36.91 | 228.82K |
2025-04-29 | 40.29 | 37.63 | ↓$2.66 (-6.60%) | 36.26 | 42.70 | 334.17K |
2025-04-28 | 35.40 | 35.27 | ↓$0.13 (-0.37%) | 34.78 | 35.84 | 83.55K |
2025-04-25 | 35.12 | 35.40 | ↑$0.28 (0.80%) | 35.02 | 35.47 | 74.65K |
2025-04-24 | 34.15 | 35.66 | ↑$1.51 (4.42%) | 33.99 | 35.72 | 90.32K |
2025-04-23 | 34.76 | 34.28 | ↓$0.48 (-1.38%) | 34.13 | 35.75 | 109.35K |
2025-04-22 | 33.48 | 33.84 | ↑$0.36 (1.08%) | 32.76 | 34.10 | 117.47K |
2025-04-21 | 33.84 | 32.89 | ↓$0.95 (-2.81%) | 32.52 | 33.98 | 117.90K |
2025-04-17 | 34.04 | 34.16 | ↑$0.12 (0.35%) | 33.79 | 34.50 | 91.79K |
2025-04-16 | 34.36 | 34.11 | ↓$0.25 (-0.73%) | 33.62 | 34.75 | 156.15K |
2025-04-15 | 34.17 | 34.48 | ↑$0.31 (0.91%) | 34.16 | 35.27 | 127.37K |
2025-04-14 | 34.27 | 34.14 | ↓$0.13 (-0.38%) | 33.72 | 34.53 | 173.23K |
2025-04-11 | 32.50 | 33.77 | ↑$1.27 (3.91%) | 31.88 | 34.00 | 176.71K |
2025-04-10 | 32.31 | 32.59 | ↑$0.28 (0.87%) | 31.58 | 32.98 | 182.02K |
2025-04-09 | 30.18 | 33.26 | ↑$3.08 (10.21%) | 30.18 | 33.94 | 171.03K |
2025-04-08 | 32.35 | 30.65 | ↓$1.71 (-5.27%) | 30.31 | 32.35 | 140.38K |
2025-04-07 | 30.67 | 31.07 | ↑$0.40 (1.30%) | 30.00 | 33.06 | 225.07K |
2025-04-04 | 30.37 | 31.57 | ↑$1.20 (3.95%) | 29.65 | 31.77 | 229.30K |
2025-04-03 | 33.16 | 31.73 | ↓$1.43 (-4.31%) | 31.26 | 35.48 | 189.64K |
2025-04-02 | 34.22 | 35.11 | ↑$0.89 (2.60%) | 34.22 | 35.16 | 74.11K |
2025-04-01 | 34.13 | 34.72 | ↑$0.59 (1.73%) | 33.88 | 35.17 | 93.15K |
Create an account or log in to view more rows.
$ASTE Nope
$ASTE nice day!
$ASTE whats the target for Friday close?
$ASTE LOL
$ASTE where’s the WSB guys at? Still sleeping?
$ASTE If options never existed
what do you think this stock would be trading at?
$ASTE It’s that TIME!! To Double down!
$ASTE It's happening!
$ASTE Longs will be rewarded handsomely
$ASTE up we go