ASTE - ASTEC INDUSTRIES INC
35.42
-0.940 -2.654%
Share volume: 195,968
Last Updated: 03-12-2025
Machinery/Construction Machinery & Equipment:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$36.36
-0.94
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-12-2025 | $36.66 | $36.66 | $36.84 | $36.84 | $35.41 | $35.41 | $35.42 | $35.42 | 195,968 | $195,968.00 |
| 03-11-2025 | $35.61 | $35.61 | $36.74 | $36.74 | $35.05 | $35.05 | $36.36 | $36.36 | 152,232 | $152,232.00 |
| 03-10-2025 | $35.51 | $35.51 | $36.39 | $36.39 | $35.18 | $35.18 | $35.62 | $35.62 | 234,621 | $234,621.00 |
| 03-07-2025 | $35.67 | $35.54 | $36.09 | $35.96 | $35.08 | $34.95 | $35.96 | $35.83 | 110,488 | $110,488.00 |
| 03-06-2025 | $35.07 | $34.94 | $36.21 | $36.08 | $34.62 | $34.49 | $35.93 | $35.80 | 122,139 | $122,139.00 |
| 03-05-2025 | $34.35 | $34.35 | $35.61 | $35.61 | $34.25 | $34.25 | $35.58 | $35.58 | 161,945 | $161,945.00 |
| 03-04-2025 | $34.25 | $34.25 | $34.71 | $34.71 | $33.21 | $33.21 | $34.16 | $34.16 | 161,618 | $161,618.00 |
| 03-03-2025 | $35.60 | $35.60 | $35.92 | $35.92 | $34.58 | $34.58 | $34.73 | $34.73 | 320,577 | $320,577.00 |
| 02-28-2025 | $35.85 | $35.85 | $36.21 | $36.21 | $34.96 | $34.96 | $35.58 | $35.58 | 211,710 | $210,804.00 |
| 02-27-2025 | $35.14 | $35.14 | $35.92 | $35.92 | $34.56 | $34.56 | $35.85 | $35.85 | 325,189 | $325,189.00 |