Astec Industries Inc (ASTE) Historical Stock Data
35.99 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ASTE is up 0.52% a day on average. There have been 17 days where Astec Industries Inc closed green and 13 days where ASTE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 35.92 | 35.99 | ↑$0.07 (0.19%) | 35.40 | 36.02 | 94.76K |
| 2024-11-19 | 36.00 | 36.00 | ↑$0.00 (0.00%) | 35.76 | 36.14 | 75.43K |
| 2024-11-18 | 36.76 | 36.61 | ↓$0.15 (-0.41%) | 36.40 | 36.97 | 75.41K |
| 2024-11-15 | 37.47 | 36.72 | ↓$0.75 (-2.00%) | 36.60 | 37.58 | 74.64K |
| 2024-11-14 | 37.70 | 37.28 | ↓$0.42 (-1.11%) | 36.98 | 38.06 | 124.33K |
| 2024-11-13 | 38.20 | 37.51 | ↓$0.69 (-1.81%) | 37.36 | 38.89 | 179.04K |
| 2024-11-12 | 38.82 | 38.07 | ↓$0.75 (-1.93%) | 37.89 | 38.82 | 127.91K |
| 2024-11-11 | 38.49 | 38.91 | ↑$0.42 (1.09%) | 38.17 | 39.10 | 157.81K |
| 2024-11-08 | 37.43 | 37.82 | ↑$0.39 (1.04%) | 36.83 | 38.10 | 233.93K |
| 2024-11-07 | 38.19 | 37.13 | ↓$1.06 (-2.78%) | 36.62 | 38.19 | 196.66K |
| 2024-11-06 | 33.29 | 38.06 | ↑$4.77 (14.33%) | 33.03 | 38.25 | 372.68K |
| 2024-11-05 | 32.37 | 33.28 | ↑$0.91 (2.81%) | 32.31 | 33.48 | 396.50K |
| 2024-11-04 | 31.88 | 32.37 | ↑$0.49 (1.54%) | 31.88 | 33.04 | 151.30K |
| 2024-11-01 | 31.86 | 32.01 | ↑$0.15 (0.47%) | 31.61 | 32.25 | 195.53K |
| 2024-10-31 | 32.46 | 31.78 | ↓$0.68 (-2.09%) | 31.50 | 32.48 | 95.29K |
| 2024-10-30 | 31.45 | 32.39 | ↑$0.94 (2.99%) | 31.26 | 32.70 | 102.64K |
| 2024-10-29 | 31.56 | 31.57 | ↑$0.01 (0.03%) | 31.27 | 31.69 | 112.91K |
| 2024-10-28 | 31.33 | 31.83 | ↑$0.50 (1.60%) | 31.30 | 32.18 | 101.28K |
| 2024-10-25 | 30.80 | 31.05 | ↑$0.25 (0.81%) | 30.61 | 31.11 | 75.34K |
| 2024-10-24 | 30.79 | 30.45 | ↓$0.34 (-1.10%) | 30.24 | 30.79 | 154.68K |
| 2024-10-23 | 31.00 | 30.68 | ↓$0.32 (-1.03%) | 30.53 | 31.33 | 129.60K |
| 2024-10-22 | 31.49 | 31.13 | ↓$0.36 (-1.14%) | 31.06 | 31.53 | 65.81K |
| 2024-10-21 | 32.28 | 31.62 | ↓$0.66 (-2.04%) | 31.44 | 32.47 | 111.85K |
| 2024-10-18 | 32.78 | 32.22 | ↓$0.56 (-1.71%) | 31.80 | 32.83 | 518.35K |
| 2024-10-17 | 31.89 | 32.65 | ↑$0.76 (2.38%) | 31.31 | 32.68 | 137.61K |
| 2024-10-16 | 31.75 | 31.75 | ↑$0.00 (0.00%) | 31.10 | 31.95 | 180.74K |
| 2024-10-15 | 32.00 | 31.87 | ↓$0.13 (-0.41%) | 31.87 | 32.51 | 83.02K |
| 2024-10-14 | 31.87 | 32.20 | ↑$0.33 (1.04%) | 31.71 | 32.27 | 52.05K |
| 2024-10-11 | 30.60 | 31.94 | ↑$1.34 (4.38%) | 30.60 | 31.97 | 70.34K |
| 2024-10-10 | 30.42 | 30.54 | ↑$0.12 (0.39%) | 30.03 | 30.60 | 111.48K |
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