STOCK FUTURES JUMP, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Results from 'Magnificent Seven' duo show cloud revenue boosted by strong AI demand

Astec Industries, Inc. (ASTE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

42.48

-1.48

(-3.37%)

At close: 04:00PM EDT

42.48

0.00

(0.00%)

After hours:

04:20PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	43.35	43.35	41.98	42.48	42.48	131,500
Apr 24, 2024	42.85	44.03	42.77	43.96	43.96	181,600
Apr 23, 2024	42.94	43.78	42.94	43.10	43.10	81,200
Apr 22, 2024	43.10	43.19	42.39	42.94	42.94	111,500
Apr 19, 2024	41.63	42.85	41.63	42.77	42.77	277,500
Apr 18, 2024	41.99	42.48	41.72	41.88	41.88	128,200
Apr 17, 2024	42.20	42.23	41.17	41.73	41.73	155,300
Apr 16, 2024	42.11	42.46	41.41	42.20	42.20	60,700
Apr 15, 2024	42.74	43.10	42.35	42.41	42.41	75,300
Apr 12, 2024	43.25	43.45	42.34	42.49	42.49	62,500
Apr 11, 2024	43.12	43.61	42.66	43.56	43.56	78,600
Apr 10, 2024	42.95	43.40	41.47	43.26	43.26	124,600
Apr 09, 2024	44.07	44.47	43.77	44.04	44.04	55,700
Apr 08, 2024	44.55	44.74	43.92	44.02	44.02	59,500
Apr 05, 2024	43.49	44.54	43.49	44.45	44.45	118,700
Apr 04, 2024	44.26	44.74	43.44	43.56	43.56	106,000
Apr 03, 2024	42.49	43.87	42.49	43.87	43.87	91,500
Apr 02, 2024	42.09	42.84	42.03	42.69	42.69	141,800
Apr 01, 2024	44.03	44.03	42.73	42.73	42.73	122,600
Mar 28, 2024	43.61	44.11	43.33	43.71	43.71	111,600
Mar 27, 2024	42.79	43.54	42.67	43.47	43.47	75,200
Mar 26, 2024	42.49	42.66	41.82	42.27	42.27	76,000
Mar 25, 2024	42.22	42.49	41.98	42.11	42.11	69,000
Mar 22, 2024	42.35	42.47	41.75	41.99	41.99	119,000
Mar 21, 2024	41.44	42.41	41.44	42.22	42.22	114,700
Mar 20, 2024	40.60	41.72	40.11	41.40	41.40	108,500
Mar 19, 2024	39.98	40.80	39.98	40.62	40.62	72,600
Mar 18, 2024	40.46	40.79	39.96	40.01	40.01	130,800
Mar 15, 2024	39.94	41.01	39.94	40.64	40.64	404,500
Mar 14, 2024	40.14	40.36	39.58	40.04	40.04	116,100
Mar 13, 2024	39.89	40.82	39.89	40.37	40.37	126,400
Mar 12, 2024	40.35	40.87	39.93	39.94	39.94	171,300
Mar 11, 2024	41.75	41.79	40.15	40.43	40.43	121,000
Mar 08, 2024	42.80	43.03	41.58	41.78	41.78	167,000
Mar 08, 2024	0.13 Dividend
Mar 07, 2024	41.16	42.26	40.93	42.21	42.08	145,500
Mar 06, 2024	41.13	41.84	40.93	41.68	41.55	138,900
Mar 05, 2024	40.23	41.24	40.05	40.77	40.64	183,100
Mar 04, 2024	40.75	41.21	40.37	40.65	40.52	182,200
Mar 01, 2024	40.60	41.12	39.98	40.70	40.57	284,000
Feb 29, 2024	39.80	40.78	38.95	40.60	40.47	345,400
Feb 28, 2024	39.96	41.39	37.65	38.68	38.56	241,500
Feb 27, 2024	35.55	36.48	35.40	36.33	36.22	175,300
Feb 26, 2024	34.98	35.74	34.98	35.38	35.27	76,100
Feb 23, 2024	34.88	35.50	34.55	35.22	35.11	64,900
Feb 22, 2024	35.18	35.32	34.58	34.94	34.83	100,100
Feb 21, 2024	34.76	35.47	34.76	35.28	35.17	136,900
Feb 20, 2024	35.09	35.17	34.59	34.88	34.77	72,300
Feb 16, 2024	35.59	35.94	34.95	35.69	35.58	104,300
Feb 15, 2024	35.00	35.89	34.67	35.88	35.77	303,800
Feb 14, 2024	34.23	35.07	33.99	34.82	34.71	107,900
Feb 13, 2024	35.01	35.40	33.50	33.89	33.79	119,900
Feb 12, 2024	35.36	36.34	35.36	36.31	36.20	85,000
Feb 09, 2024	35.42	35.42	34.67	35.16	35.05	69,400
Feb 08, 2024	34.75	35.53	34.28	35.41	35.30	88,700
Feb 07, 2024	35.42	35.88	34.80	34.84	34.73	71,000
Feb 06, 2024	34.97	36.02	34.85	35.40	35.29	77,800
Feb 05, 2024	35.87	35.87	34.96	35.10	34.99	87,500
Feb 02, 2024	35.39	36.50	35.16	36.05	35.94	78,100
Feb 01, 2024	35.79	36.22	34.81	35.88	35.77	98,000
Jan 31, 2024	36.02	37.26	35.52	35.60	35.49	266,700
Jan 30, 2024	36.04	36.65	35.87	35.88	35.77	97,100
Jan 29, 2024	35.77	36.44	35.26	36.29	36.18	101,600
Jan 26, 2024	36.58	37.35	35.88	35.88	35.77	90,000
Jan 25, 2024	35.72	36.78	35.72	36.24	36.13	107,600
Jan 24, 2024	35.55	35.55	34.74	35.12	35.01	109,300
Jan 23, 2024	35.45	35.88	34.93	34.95	34.84	144,800
Jan 22, 2024	34.00	35.24	34.00	35.15	35.04	112,400
Jan 19, 2024	34.08	34.08	33.20	33.83	33.73	152,600
Jan 18, 2024	33.35	33.90	33.13	33.81	33.71	86,300
Jan 17, 2024	33.34	33.35	32.70	32.99	32.89	168,100
Jan 16, 2024	33.79	34.22	33.71	33.75	33.65	203,300
Jan 12, 2024	35.02	35.28	33.99	34.17	34.06	48,400
Jan 11, 2024	34.07	34.61	33.73	34.56	34.45	126,000
Jan 10, 2024	34.11	34.30	33.75	34.30	34.19	78,500
Jan 09, 2024	34.70	34.70	34.07	34.21	34.10	82,300
Jan 08, 2024	34.74	35.28	34.53	35.26	35.15	122,000
Jan 05, 2024	34.80	35.55	34.73	34.90	34.79	287,500
Jan 04, 2024	35.31	35.46	34.80	35.18	35.07	191,200
Jan 03, 2024	35.57	35.78	34.89	35.11	35.00	165,500
Jan 02, 2024	36.93	37.06	35.65	35.83	35.72	109,200
Dec 29, 2023	37.30	37.46	36.81	37.20	37.09	127,000
Dec 28, 2023	37.40	37.58	37.30	37.43	37.31	91,100
Dec 27, 2023	37.91	38.14	37.27	37.38	37.26	74,100
Dec 26, 2023	37.63	38.04	37.41	37.90	37.78	82,500
Dec 22, 2023	37.87	38.32	37.36	37.49	37.37	99,400
Dec 21, 2023	37.77	37.92	36.93	37.48	37.36	152,700
Dec 20, 2023	38.17	38.67	37.26	37.28	37.17	152,800
Dec 19, 2023	37.43	38.64	37.43	38.34	38.22	198,500
Dec 18, 2023	37.35	37.59	36.73	36.94	36.83	234,700
Dec 15, 2023	38.12	38.84	37.46	37.47	37.35	835,400
Dec 14, 2023	35.47	37.77	35.47	37.50	37.38	251,200
Dec 13, 2023	33.21	34.91	33.06	34.62	34.51	183,800
Dec 12, 2023	32.40	33.50	32.05	33.20	33.10	146,200
Dec 11, 2023	31.99	32.38	31.69	32.35	32.25	238,000
Dec 08, 2023	31.75	32.37	31.71	31.74	31.64	107,700
Dec 07, 2023	31.84	32.08	31.51	31.87	31.77	135,800
Dec 06, 2023	31.56	32.37	30.83	31.74	31.64	131,300
Dec 05, 2023	32.53	32.53	31.36	31.42	31.32	115,800
Dec 04, 2023	31.78	32.53	31.67	32.47	32.37	242,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7326+0.0003(+0.04%)

CRUDE OIL84.36+0.79(+0.95%)

Bitcoin CAD87,883.55+703.05(+0.81%)

STOCK FUTURES JUMP, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Astec Industries, Inc. (ASTE)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7326
+0.0003(+0.04%)

CRUDE OIL
84.36
+0.79(+0.95%)

Bitcoin CAD
87,883.55
+703.05(+0.81%)