Astec Industries Inc (ASTE) Historical Stock Data
33.29 ↑0.51 (1.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ASTE is down -0.29% a day on average. There have been 15 days where Astec Industries Inc closed green and 15 days where ASTE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 32.79 | 33.29 | ↑$0.50 (1.52%) | 32.36 | 33.41 | 85.55K |
| 2025-01-02 | 33.90 | 32.78 | ↓$1.12 (-3.30%) | 32.62 | 34.25 | 75.72K |
| 2024-12-31 | 33.32 | 33.60 | ↑$0.28 (0.84%) | 33.25 | 34.00 | 99.28K |
| 2024-12-30 | 33.07 | 33.11 | ↑$0.04 (0.12%) | 32.51 | 33.35 | 91.81K |
| 2024-12-27 | 33.46 | 33.22 | ↓$0.24 (-0.72%) | 32.89 | 33.78 | 71.26K |
| 2024-12-26 | 33.00 | 33.80 | ↑$0.80 (2.42%) | 32.72 | 33.94 | 62.51K |
| 2024-12-24 | 32.94 | 33.15 | ↑$0.21 (0.64%) | 32.61 | 33.27 | 37.49K |
| 2024-12-23 | 33.34 | 32.95 | ↓$0.39 (-1.17%) | 32.76 | 33.56 | 100.44K |
| 2024-12-20 | 33.45 | 33.29 | ↓$0.16 (-0.48%) | 33.11 | 34.25 | 557.45K |
| 2024-12-19 | 34.66 | 34.09 | ↓$0.57 (-1.64%) | 33.69 | 35.09 | 105.05K |
| 2024-12-18 | 36.13 | 34.32 | ↓$1.81 (-5.01%) | 34.00 | 36.51 | 121.91K |
| 2024-12-17 | 36.28 | 35.94 | ↓$0.34 (-0.94%) | 35.65 | 36.41 | 121.04K |
| 2024-12-16 | 36.94 | 36.51 | ↓$0.43 (-1.16%) | 36.50 | 37.61 | 82.99K |
| 2024-12-13 | 37.07 | 37.10 | ↑$0.03 (0.08%) | 36.71 | 37.68 | 69.18K |
| 2024-12-12 | 37.93 | 37.29 | ↓$0.64 (-1.69%) | 36.98 | 38.11 | 95.97K |
| 2024-12-11 | 38.78 | 38.20 | ↓$0.58 (-1.50%) | 37.52 | 38.78 | 157.11K |
| 2024-12-10 | 38.06 | 38.14 | ↑$0.08 (0.21%) | 37.18 | 38.73 | 145.75K |
| 2024-12-09 | 38.06 | 38.06 | ↑$0.00 (0.00%) | 38.00 | 39.41 | 96.51K |
| 2024-12-06 | 38.27 | 37.67 | ↓$0.60 (-1.57%) | 37.40 | 38.91 | 61.32K |
| 2024-12-05 | 39.05 | 37.99 | ↓$1.06 (-2.71%) | 37.72 | 39.05 | 91.04K |
| 2024-12-04 | 38.72 | 39.22 | ↑$0.50 (1.29%) | 38.71 | 39.43 | 109.71K |
| 2024-12-03 | 38.83 | 38.89 | ↑$0.06 (0.15%) | 38.23 | 39.38 | 94.07K |
| 2024-12-02 | 38.51 | 39.05 | ↑$0.54 (1.40%) | 38.32 | 39.26 | 112.10K |
| 2024-11-29 | 38.64 | 38.61 | ↓$0.03 (-0.08%) | 38.31 | 39.01 | 72.90K |
| 2024-11-27 | 38.48 | 38.34 | ↓$0.14 (-0.36%) | 38.14 | 39.31 | 94.27K |
| 2024-11-26 | 38.59 | 38.28 | ↓$0.31 (-0.80%) | 37.87 | 38.59 | 186.38K |
| 2024-11-25 | 38.50 | 38.89 | ↑$0.39 (1.01%) | 38.50 | 39.63 | 132.45K |
| 2024-11-22 | 37.32 | 38.25 | ↑$0.93 (2.49%) | 37.06 | 38.38 | 104.92K |
| 2024-11-21 | 36.27 | 37.01 | ↑$0.74 (2.04%) | 36.08 | 37.16 | 102.34K |
| 2024-11-20 | 35.92 | 35.99 | ↑$0.07 (0.19%) | 35.40 | 36.02 | 94.76K |
Create an account or log in to view more rows.
$ASTE It’s that TIME!! To Double down!
$ASTE It's happening!
$ASTE Longs will be rewarded handsomely
$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