Astec Industries Inc. Common Stockのデータ

Astec Industries Inc. Common Stockの基本情報

名前 Astec Industries Inc. Common Stock
ティッカー ASTE
国 United States
上場年 1986.0
セクター Capital Goods

Astec Industries Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 65.98 64.63 64.81 64.63 58500.0 64.63
2021-02-12 64.55 62.93 63.72 64.55 78900.0 64.55
2021-02-11 65.52 62.94 64.88 64.16 107300.0 64.16
2021-02-10 66.65 64.41 66.65 64.62 55200.0 64.62
2021-02-09 66.49 64.36 65.79 66.03 76300.0 66.03
2021-02-08 65.95 63.96 64.64 65.88 119600.0 65.88
2021-02-05 64.59 63.18 64.31 63.57 64200.0 63.57
2021-02-04 63.91 62.15 62.15 63.74 201500.0 63.74
2021-02-03 62.36 60.63 61.31 62.28 90300.0 62.28
2021-02-02 62.69 61.05 61.18 61.36 143200.0 61.36
2021-02-01 61.14 58.92 59.99 60.84 97900.0 60.84
2021-01-29 61.05 59.35 61.05 59.47 119400.0 59.47
2021-01-28 62.05 60.04 60.93 61.26 154000.0 61.26
2021-01-27 62.5 60.08 62.01 60.31 156500.0 60.31
2021-01-26 65.98 63.25 65.98 63.53 90400.0 63.53
2021-01-25 66.94 64.93 66.63 65.29 64000.0 65.29
2021-01-22 67.07 64.92 65.47 66.99 75100.0 66.99
2021-01-21 67.0 65.96 66.76 66.38 116700.0 66.38
2021-01-20 68.83 66.37 66.79 66.92 99500.0 66.92
2021-01-19 68.68 66.3 67.89 66.87 105200.0 66.87
2021-01-15 67.5 65.51 66.51 67.06 125900.0 67.06
2021-01-14 67.69 66.1 66.46 67.33 115900.0 67.33
2021-01-13 67.5 65.53 66.56 65.92 104300.0 65.92
2021-01-12 66.93 64.66 65.2 66.69 139200.0 66.69
2021-01-11 65.23 63.84 63.84 64.94 64200.0 64.94
2021-01-08 66.23 64.13 66.23 64.94 153100.0 64.94
2021-01-07 66.25 63.5 66.13 66.01 144800.0 66.01
2021-01-06 66.49 60.03 60.15 66.05 270500.0 66.05
2021-01-05 59.98 57.72 57.72 58.96 120100.0 58.96
2021-01-04 59.0 56.96 58.5 57.76 171700.0 57.76
2020-12-31 58.27 57.52 57.83 57.88 60600.0 57.88
2020-12-30 58.44 57.69 57.96 57.89 49300.0 57.89
2020-12-29 58.74 57.09 58.74 57.73 73500.0 57.73
2020-12-28 59.34 58.15 59.34 58.53 113800.0 58.53
2020-12-24 59.14 58.02 58.02 58.63 36600.0 58.63
2020-12-23 58.31 56.86 57.99 57.98 59300.0 57.98
2020-12-22 58.54 57.09 58.07 57.34 57100.0 57.34
2020-12-21 58.48 55.63 57.65 58.09 70100.0 58.09
2020-12-18 59.58 58.2 59.58 58.83 619000.0 58.83
2020-12-17 60.33 58.9 60.33 59.22 69100.0 59.22
2020-12-16 61.38 59.59 61.19 59.97 84600.0 59.97
2020-12-15 61.28 59.45 59.84 60.69 129500.0 60.69
2020-12-14 61.41 58.37 61.41 59.04 209200.0 59.04
2020-12-11 61.76 60.3 61.26 60.91 89600.0 60.91
2020-12-10 63.05 60.31 62.42 61.26 73900.0 61.26
2020-12-09 63.95 61.1 62.81 63.33 99000.0 63.33
2020-12-08 62.68 61.25 61.25 62.05 113200.0 62.05
2020-12-07 62.44 59.18 62.07 61.86 106200.0 61.86
2020-12-04 62.78 59.09 59.8 62.48 155300.0 62.48
2020-12-03 59.64 57.85 58.4 59.15 95100.0 59.15
2020-12-02 58.75 55.74 58.29 58.39 123400.0 58.39
2020-12-01 59.05 57.8 58.6 58.34 152700.0 58.34
2020-11-30 59.15 57.72 58.8 58.0 238800.0 58.0
2020-11-27 59.23 58.51 59.08 58.62 42500.0 58.62
2020-11-25 59.38 57.71 58.43 59.23 167400.0 59.23
2020-11-24 59.18 56.46 57.36 58.9 265100.0 58.9
2020-11-23 57.65 55.66 55.66 57.07 93300.0 57.07
2020-11-20 56.21 54.33 55.69 55.53 121600.0 55.53
2020-11-19 56.38 54.96 55.45 56.19 91100.0 56.19
2020-11-18 56.83 55.61 56.14 55.8 118700.0 55.8
2020-11-17 56.47 54.26 55.62 56.18 123700.0 56.18
2020-11-16 56.39 54.3 54.85 56.31 108400.0 56.31
2020-11-13 54.41 52.61 53.63 54.07 93000.0 54.07
2020-11-12 55.72 52.36 54.43 53.02 118000.0 53.02
2020-11-11 56.53 54.53 56.53 55.12 86700.0 55.01
2020-11-10 56.82 53.86 54.69 56.34 209500.0 56.23
2020-11-09 57.06 53.65 53.65 54.5 248200.0 54.39
2020-11-06 51.49 49.08 49.85 50.3 83200.0 50.2
2020-11-05 51.61 48.53 48.53 49.91 108600.0 49.81
2020-11-04 53.89 48.41 53.89 48.51 360500.0 48.41
2020-11-03 55.48 54.19 54.48 54.87 204800.0 54.76
2020-11-02 53.49 50.87 50.98 53.41 113800.0 53.3
2020-10-30 51.2 50.26 50.73 50.8 145500.0 50.7
2020-10-29 51.33 49.67 50.72 51.15 102200.0 51.05
2020-10-28 52.83 51.02 52.15 51.15 106400.0 51.05
2020-10-27 56.39 52.79 55.34 53.09 73400.0 52.98
2020-10-26 56.43 55.0 56.41 55.58 103500.0 55.47
2020-10-23 58.06 56.17 57.45 57.17 63600.0 57.06
2020-10-22 58.4 56.79 58.11 57.17 78100.0 57.06
2020-10-21 59.1 57.31 58.08 57.77 80800.0 57.65
2020-10-20 58.5 57.44 58.08 58.16 121400.0 58.04
2020-10-19 58.6 57.24 57.95 57.64 84500.0 57.52
2020-10-16 59.65 57.27 57.68 57.69 98500.0 57.57
2020-10-15 57.9 55.54 55.92 57.82 92800.0 57.7
2020-10-14 58.8 56.64 58.15 56.71 137900.0 56.6
2020-10-13 58.76 57.89 58.68 58.23 111100.0 58.11
2020-10-12 59.65 58.28 58.97 59.18 78200.0 59.06
2020-10-09 59.3 57.94 59.17 58.48 114600.0 58.36
2020-10-08 59.35 57.44 58.81 59.06 107600.0 58.94
2020-10-07 59.55 57.17 58.47 58.21 182900.0 58.09
2020-10-06 59.96 56.41 57.11 57.62 204100.0 57.51
2020-10-05 56.91 54.71 55.03 56.8 237100.0 56.69
2020-10-02 54.97 52.78 52.78 54.83 140700.0 54.72
2020-10-01 54.53 52.25 53.91 53.78 190900.0 53.67
2020-09-30 55.01 53.16 54.05 54.25 152000.0 54.14
2020-09-29 53.8 52.4 53.13 53.67 115800.0 53.56
2020-09-28 53.76 51.68 51.68 53.28 222000.0 53.17
2020-09-25 52.08 50.01 50.74 51.0 197200.0 50.9
2020-09-24 51.96 49.07 50.14 50.87 125300.0 50.77
2020-09-23 50.67 49.83 49.83 50.19 188700.0 50.09
2020-09-22 50.14 48.74 49.27 49.91 115500.0 49.81
2020-09-21 52.81 48.28 52.09 49.29 113200.0 49.19
2020-09-18 54.81 52.77 54.16 53.04 398600.0 52.93
2020-09-17 54.23 50.36 52.54 53.68 205300.0 53.57
2020-09-16 53.52 50.36 52.44 53.13 106000.0 53.02
2020-09-15 52.59 51.19 52.09 52.12 76400.0 52.02
2020-09-14 52.38 51.48 51.65 51.85 60400.0 51.75
2020-09-11 52.27 50.97 51.67 51.31 81900.0 51.21
2020-09-10 53.12 51.2 53.12 51.69 77700.0 51.59
2020-09-09 53.42 52.31 52.56 52.91 124700.0 52.8
2020-09-08 53.27 51.76 53.26 52.1 87300.0 52.0
2020-09-04 54.0 52.65 53.41 53.36 72800.0 53.25
2020-09-03 54.0 52.34 53.59 52.8 84400.0 52.69
2020-09-02 54.95 53.17 54.15 53.9 68900.0 53.79
2020-09-01 54.37 52.22 52.22 54.24 131300.0 54.13
2020-08-31 53.48 52.58 53.23 52.72 124100.0 52.61
2020-08-28 54.49 53.0 53.8 53.51 77600.0 53.4
2020-08-27 54.22 53.25 53.81 53.93 88600.0 53.71
2020-08-26 53.86 52.92 53.01 53.64 109000.0 53.42
2020-08-25 53.98 52.5 53.85 53.24 106700.0 53.03
2020-08-24 54.02 52.24 52.91 53.51 127300.0 53.29
2020-08-21 52.88 51.94 52.05 52.28 181000.0 52.07
2020-08-20 52.97 51.74 52.29 52.34 98200.0 52.13
2020-08-19 54.37 52.44 53.42 52.95 103700.0 52.74
2020-08-18 54.08 53.22 54.08 53.49 136400.0 53.27
2020-08-17 55.64 53.73 55.48 54.12 100800.0 53.9
2020-08-14 55.92 53.61 54.22 55.48 158400.0 55.26
2020-08-13 54.8 53.61 54.55 54.5 137300.0 54.28
2020-08-12 57.27 54.98 56.3 55.37 156800.0 55.15
2020-08-11 56.4 53.19 53.19 55.9 354900.0 55.57
2020-08-10 53.42 51.42 51.42 52.74 383200.0 52.42
2020-08-07 51.69 50.0 50.37 51.29 134800.0 50.98
2020-08-06 51.85 49.51 51.58 50.84 154600.0 50.54
2020-08-05 63.74 51.62 59.9 51.96 599500.0 51.65
2020-08-04 46.29 45.46 45.9 45.66 170500.0 45.39
2020-08-03 46.3 44.25 44.64 46.1 125600.0 45.82
2020-07-31 45.54 43.79 45.15 44.49 118900.0 44.22
2020-07-30 45.91 44.74 45.19 45.3 70000.0 45.03
2020-07-29 46.33 44.71 44.71 45.84 80000.0 45.57
2020-07-28 46.87 44.46 45.9 44.6 147100.0 44.33
2020-07-27 46.58 44.31 44.77 46.0 182600.0 45.72
2020-07-24 46.01 44.57 45.46 44.84 181100.0 44.57
2020-07-23 46.43 43.92 45.9 45.45 231900.0 45.18
2020-07-22 47.24 45.97 46.57 46.1 138300.0 45.82
2020-07-21 47.49 45.5 46.09 46.69 205800.0 46.41
2020-07-20 46.5 45.31 46.5 45.9 60200.0 45.63
2020-07-17 47.9 46.44 46.69 46.69 161600.0 46.41
2020-07-16 47.79 46.38 46.96 46.76 83000.0 46.48
2020-07-15 48.62 47.04 47.35 47.19 130100.0 46.91
2020-07-14 46.33 43.88 44.48 46.14 105200.0 45.86
2020-07-13 45.57 43.8 44.95 44.61 120400.0 44.34
2020-07-10 44.52 42.92 42.94 44.45 102300.0 44.18
2020-07-09 44.73 42.84 44.17 42.86 84100.0 42.6
2020-07-08 44.66 43.38 44.36 44.28 90300.0 44.01
2020-07-07 45.27 44.22 44.66 44.32 87600.0 44.05
2020-07-06 46.6 44.9 46.36 45.09 131900.0 44.82
2020-07-02 46.28 44.54 45.1 45.52 135500.0 45.25
2020-07-01 46.87 44.14 44.93 44.41 170300.0 44.14
2020-06-30 46.45 44.44 44.6 46.31 161700.0 46.03
2020-06-29 45.87 44.56 45.39 45.02 221400.0 44.75
2020-06-26 45.47 44.04 44.75 44.61 236700.0 44.34
2020-06-25 45.46 44.05 44.74 45.28 182200.0 45.01
2020-06-24 46.04 44.76 45.53 45.08 220700.0 44.81
2020-06-23 46.36 44.81 46.17 45.86 209800.0 45.59
2020-06-22 45.59 44.22 45.1 45.47 127200.0 45.2
2020-06-19 46.84 44.66 46.47 45.51 236600.0 45.24
2020-06-18 46.61 45.0 45.26 45.85 109700.0 45.58
2020-06-17 47.0 45.65 46.91 45.86 112000.0 45.59
2020-06-16 47.34 45.22 45.52 46.88 193900.0 46.6
2020-06-15 44.42 42.0 42.0 43.74 89500.0 43.48
2020-06-12 45.04 42.05 44.21 43.34 145200.0 43.08
2020-06-11 45.18 42.08 44.21 42.56 179000.0 42.31
2020-06-10 47.01 45.44 46.64 46.14 146900.0 45.86
2020-06-09 48.14 46.74 47.5 46.92 97300.0 46.64
2020-06-08 49.18 47.6 48.72 48.36 147900.0 48.07
2020-06-05 48.99 46.01 47.06 48.56 337800.0 48.27
2020-06-04 45.05 42.82 42.99 45.02 129200.0 44.75
2020-06-03 44.49 43.49 43.5 43.55 128200.0 43.29
2020-06-02 43.35 41.64 42.27 42.93 121800.0 42.67
2020-06-01 43.28 41.43 42.48 41.98 155900.0 41.73
2020-05-29 42.72 41.29 42.31 42.48 172100.0 42.23
2020-05-28 43.87 42.5 43.47 42.91 149500.0 42.65
2020-05-27 43.24 41.69 42.29 43.17 134000.0 42.91
2020-05-26 42.06 39.6 39.6 41.39 162100.0 41.14
2020-05-22 39.1 38.12 38.94 39.1 105600.0 38.87
2020-05-21 39.78 38.74 38.75 38.74 106400.0 38.51
2020-05-20 39.23 38.29 38.67 38.95 171500.0 38.72
2020-05-19 39.04 37.52 39.03 37.64 136400.0 37.41
2020-05-18 40.08 37.61 37.61 39.25 218500.0 39.01
2020-05-15 37.5 35.46 35.46 36.5 469300.0 36.28
2020-05-14 36.06 34.5 35.9 35.69 202400.0 35.48
2020-05-13 38.83 36.37 38.23 36.78 166000.0 36.56
2020-05-12 40.62 38.79 40.0 38.92 132400.0 38.58
2020-05-11 41.33 38.92 40.12 40.03 129100.0 39.68
2020-05-08 41.98 40.44 40.69 41.11 174900.0 40.75
2020-05-07 41.03 38.71 38.87 39.7 347000.0 39.35
2020-05-06 40.4 37.53 40.4 37.93 204700.0 37.6
2020-05-05 38.97 37.49 38.07 37.78 120300.0 37.45
2020-05-04 38.06 36.65 38.06 37.4 155000.0 37.07
2020-05-01 39.79 38.01 39.45 38.37 168100.0 38.03
2020-04-30 41.0 38.49 39.93 40.11 161800.0 39.76
2020-04-29 41.2 39.7 40.34 40.58 233500.0 40.22
2020-04-28 40.39 38.22 38.53 39.08 134000.0 38.74
2020-04-27 38.23 36.19 36.19 37.62 215900.0 37.29
2020-04-24 36.83 35.4 36.29 36.04 175100.0 35.72
2020-04-23 37.24 35.81 36.8 36.31 161000.0 35.99
2020-04-22 38.93 36.92 37.88 37.42 138400.0 37.09
2020-04-21 37.42 35.24 36.42 36.99 80300.0 36.66
2020-04-20 38.95 36.67 37.27 37.45 121000.0 37.12
2020-04-17 38.76 37.44 37.44 38.2 153500.0 37.86
2020-04-16 37.76 35.37 36.99 36.42 128100.0 36.1
2020-04-15 38.01 36.05 36.97 36.81 116100.0 36.49
2020-04-14 39.45 37.65 39.27 38.34 88300.0 38.0
2020-04-13 39.37 36.79 39.37 37.98 106900.0 37.65
2020-04-09 40.72 38.75 40.72 39.77 142900.0 39.42
2020-04-08 40.56 38.61 40.15 39.9 118300.0 39.55
2020-04-07 42.57 39.12 41.9 39.85 154800.0 39.5
2020-04-06 41.75 39.14 40.11 41.06 143300.0 40.7
2020-04-03 41.45 37.48 40.2 38.49 181800.0 38.15
2020-04-02 40.41 36.67 37.64 40.27 268200.0 39.92
2020-04-01 38.82 34.34 34.73 37.66 267500.0 37.33
2020-03-31 35.64 32.67 32.67 34.97 189600.0 34.66
2020-03-30 33.24 31.36 31.62 32.58 109500.0 32.29
2020-03-27 33.6 31.04 32.53 31.53 163400.0 31.25
2020-03-26 35.02 33.08 33.34 34.12 241500.0 33.82
2020-03-25 33.98 30.39 31.82 33.1 121900.0 32.81
2020-03-24 32.46 30.1 30.94 32.15 195200.0 31.87
2020-03-23 30.6 26.13 28.97 29.47 127500.0 29.21
2020-03-20 31.4 28.09 29.81 28.59 222900.0 28.34
2020-03-19 33.55 27.0 27.7 30.07 169100.0 29.81
2020-03-18 30.0 25.2 27.2 27.76 172900.0 27.52
2020-03-17 29.05 25.17 27.87 28.6 397400.0 28.35
2020-03-16 34.12 27.16 34.12 27.54 162700.0 27.3
2020-03-13 29.92 27.38 29.32 28.84 264700.0 28.59
2020-03-12 30.26 27.49 29.64 27.6 183500.0 27.36
2020-03-11 32.78 30.99 31.94 31.33 162400.0 31.05
2020-03-10 34.24 31.62 34.24 33.24 136400.0 32.84
2020-03-09 34.84 32.35 33.69 32.91 175600.0 32.51
2020-03-06 37.49 35.59 36.43 36.32 201300.0 35.88
2020-03-05 38.97 37.12 38.52 37.76 154900.0 37.3
2020-03-04 40.95 38.51 39.51 40.17 183800.0 39.68
2020-03-03 39.93 36.9 39.23 37.82 204000.0 37.36
2020-03-02 39.38 36.72 37.76 39.38 63600.0 38.9
2020-02-28 38.34 36.28 37.18 37.55 145500.0 37.1
2020-02-27 41.21 38.42 39.01 38.65 125800.0 38.18
2020-02-26 41.47 39.7 41.43 40.09 82400.0 39.61
2020-02-25 42.89 40.78 42.6 41.17 59200.0 40.67
2020-02-24 43.23 42.38 42.87 42.52 85200.0 42.01
2020-02-21 45.08 44.21 45.06 44.61 41700.0 44.07
2020-02-20 46.16 44.67 44.67 45.07 91600.0 44.53
2020-02-19 45.15 44.7 45.12 44.98 45600.0 44.44
2020-02-18 45.2 44.06 45.02 44.87 70800.0 44.33