NasdaqGS - Nasdaq Real Time Price • USD
Astec Industries, Inc. (ASTE)
As of 3:27 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 42.65 | 42.93 | 42.28 | 42.53 | 42.53 | 41,396 |
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 9, 2024 | 44.07 | 44.47 | 43.77 | 44.04 | 44.04 | 55,700 |
Apr 8, 2024 | 44.55 | 44.74 | 43.92 | 44.02 | 44.02 | 59,500 |
Apr 5, 2024 | 43.49 | 44.54 | 43.49 | 44.45 | 44.45 | 118,700 |
Apr 4, 2024 | 44.26 | 44.74 | 43.44 | 43.56 | 43.56 | 106,000 |
Apr 3, 2024 | 42.49 | 43.87 | 42.49 | 43.87 | 43.87 | 91,500 |
Apr 2, 2024 | 42.09 | 42.84 | 42.03 | 42.69 | 42.69 | 141,800 |
Apr 1, 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 8, 2024 | 0.13 Dividend | |||||
Mar 8, 2024 | 42.80 | 43.03 | 41.58 | 41.78 | 41.78 | 167,000 |
Mar 7, 2024 | 41.16 | 42.26 | 40.93 | 42.21 | 42.08 | 145,500 |
Mar 6, 2024 | 41.13 | 41.84 | 40.93 | 41.68 | 41.55 | 138,900 |
Mar 5, 2024 | 40.23 | 41.24 | 40.05 | 40.77 | 40.64 | 183,100 |
Mar 4, 2024 | 40.75 | 41.21 | 40.37 | 40.65 | 40.52 | 182,200 |
Mar 1, 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 9, 2024 | 35.42 | 35.42 | 34.67 | 35.16 | 35.05 | 69,400 |
Feb 8, 2024 | 34.75 | 35.53 | 34.28 | 35.41 | 35.30 | 88,700 |
Feb 7, 2024 | 35.42 | 35.88 | 34.80 | 34.84 | 34.73 | 71,000 |
Feb 6, 2024 | 34.97 | 36.02 | 34.85 | 35.40 | 35.29 | 77,800 |
Feb 5, 2024 | 35.87 | 35.87 | 34.96 | 35.10 | 34.99 | 87,500 |
Feb 2, 2024 | 35.39 | 36.50 | 35.16 | 36.05 | 35.94 | 78,100 |
Feb 1, 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 9, 2024 | 34.70 | 34.70 | 34.07 | 34.21 | 34.10 | 82,300 |
Jan 8, 2024 | 34.74 | 35.28 | 34.53 | 35.26 | 35.15 | 122,000 |
Jan 5, 2024 | 34.80 | 35.55 | 34.73 | 34.90 | 34.79 | 287,500 |
Jan 4, 2024 | 35.31 | 35.46 | 34.80 | 35.18 | 35.07 | 191,200 |
Jan 3, 2024 | 35.57 | 35.78 | 34.89 | 35.11 | 35.00 | 165,500 |
Jan 2, 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 8, 2023 | 31.75 | 32.37 | 31.71 | 31.74 | 31.64 | 107,700 |
Dec 7, 2023 | 31.84 | 32.08 | 31.51 | 31.87 | 31.77 | 135,800 |
Dec 6, 2023 | 31.56 | 32.37 | 30.83 | 31.74 | 31.64 | 131,300 |
Dec 5, 2023 | 32.53 | 32.53 | 31.36 | 31.42 | 31.32 | 115,800 |
Dec 4, 2023 | 31.78 | 32.53 | 31.67 | 32.47 | 32.37 | 242,400 |
Dec 1, 2023 | 30.88 | 32.30 | 30.71 | 32.17 | 32.07 | 180,600 |
Nov 30, 2023 | 31.40 | 31.59 | 30.76 | 31.09 | 30.99 | 183,100 |
Nov 29, 2023 | 31.33 | 31.58 | 31.00 | 31.27 | 31.17 | 207,100 |
Nov 28, 2023 | 31.77 | 31.80 | 31.00 | 31.04 | 30.94 | 87,200 |
Nov 27, 2023 | 31.92 | 32.37 | 31.75 | 31.83 | 31.73 | 80,400 |
Nov 24, 2023 | 31.99 | 32.32 | 31.99 | 32.08 | 31.98 | 34,200 |
Nov 22, 2023 | 31.79 | 32.16 | 31.47 | 31.77 | 31.67 | 126,500 |
Nov 21, 2023 | 31.87 | 32.09 | 31.34 | 31.79 | 31.69 | 75,300 |
Nov 20, 2023 | 32.56 | 33.01 | 32.19 | 32.19 | 32.09 | 137,500 |
Nov 17, 2023 | 32.05 | 32.47 | 31.63 | 32.36 | 32.26 | 249,800 |
Nov 16, 2023 | 32.26 | 32.79 | 31.38 | 31.67 | 31.57 | 103,100 |
Nov 15, 2023 | 32.49 | 33.27 | 32.00 | 32.31 | 32.21 | 143,700 |
Nov 14, 2023 | 31.67 | 32.77 | 31.58 | 32.28 | 32.18 | 378,800 |
Nov 13, 2023 | 31.17 | 31.85 | 30.97 | 31.09 | 30.99 | 127,600 |
Nov 10, 2023 | 29.95 | 31.27 | 29.46 | 31.22 | 31.12 | 171,600 |
Nov 9, 2023 | 0.13 Dividend | |||||
Nov 9, 2023 | 30.93 | 30.93 | 29.80 | 29.91 | 29.82 | 193,400 |
Nov 8, 2023 | 31.63 | 31.88 | 30.45 | 30.52 | 30.30 | 140,200 |
Nov 7, 2023 | 31.45 | 32.17 | 31.27 | 31.80 | 31.57 | 142,100 |
Nov 6, 2023 | 31.15 | 32.34 | 31.13 | 31.50 | 31.27 | 177,000 |
Nov 3, 2023 | 30.96 | 31.97 | 30.60 | 31.15 | 30.92 | 231,000 |
Nov 2, 2023 | 30.92 | 31.61 | 28.97 | 29.81 | 29.59 | 479,300 |
Nov 1, 2023 | 32.41 | 32.85 | 30.18 | 31.15 | 30.92 | 498,400 |
Oct 31, 2023 | 39.98 | 40.46 | 39.63 | 40.04 | 39.75 | 152,100 |
Oct 30, 2023 | 39.64 | 40.77 | 39.18 | 40.20 | 39.91 | 156,700 |
Oct 27, 2023 | 40.61 | 40.61 | 38.79 | 39.08 | 38.79 | 130,700 |
Oct 26, 2023 | 40.96 | 41.27 | 40.59 | 40.62 | 40.32 | 130,800 |
Oct 25, 2023 | 41.40 | 42.00 | 40.67 | 40.72 | 40.42 | 120,200 |
Oct 24, 2023 | 41.95 | 43.11 | 41.09 | 41.34 | 41.04 | 151,000 |
Oct 23, 2023 | 41.99 | 42.43 | 41.06 | 41.24 | 40.94 | 126,000 |
Oct 20, 2023 | 42.88 | 42.88 | 42.10 | 42.20 | 41.89 | 181,100 |
Oct 19, 2023 | 43.39 | 44.76 | 42.53 | 42.74 | 42.43 | 100,900 |
Oct 18, 2023 | 44.96 | 44.96 | 43.33 | 43.33 | 43.01 | 66,900 |
Oct 17, 2023 | 44.66 | 46.03 | 44.66 | 45.51 | 45.18 | 103,500 |
Oct 16, 2023 | 44.73 | 45.37 | 44.13 | 44.96 | 44.63 | 92,100 |
Oct 13, 2023 | 45.67 | 45.68 | 43.90 | 43.96 | 43.64 | 58,600 |
Oct 12, 2023 | 46.65 | 46.68 | 45.31 | 45.76 | 45.42 | 43,700 |
Oct 11, 2023 | 46.33 | 46.53 | 45.93 | 46.38 | 46.04 | 59,700 |
Oct 10, 2023 | 46.15 | 46.83 | 46.09 | 46.18 | 45.84 | 57,600 |
Oct 9, 2023 | 44.97 | 45.87 | 44.45 | 45.87 | 45.53 | 67,000 |
Oct 6, 2023 | 44.45 | 45.72 | 44.37 | 45.11 | 44.78 | 123,900 |
Oct 5, 2023 | 45.12 | 46.12 | 44.48 | 44.72 | 44.39 | 83,500 |
Oct 4, 2023 | 45.71 | 46.14 | 45.07 | 45.25 | 44.92 | 76,300 |
Oct 3, 2023 | 46.15 | 46.71 | 45.53 | 45.76 | 45.42 | 60,200 |
Oct 2, 2023 | 47.03 | 47.28 | 46.28 | 46.58 | 46.24 | 95,300 |
Sep 29, 2023 | 48.22 | 48.22 | 46.99 | 47.11 | 46.76 | 91,900 |
Sep 28, 2023 | 47.55 | 48.47 | 47.55 | 48.03 | 47.68 | 145,600 |
Sep 27, 2023 | 46.93 | 48.34 | 46.82 | 47.44 | 47.09 | 83,700 |
Sep 26, 2023 | 46.59 | 47.17 | 46.25 | 46.51 | 46.17 | 66,300 |
Sep 25, 2023 | 47.23 | 48.10 | 46.80 | 47.12 | 46.77 | 55,900 |
Sep 22, 2023 | 47.57 | 49.02 | 47.07 | 47.34 | 46.99 | 89,300 |
Sep 21, 2023 | 48.23 | 48.23 | 47.41 | 47.59 | 47.24 | 75,100 |
Sep 20, 2023 | 49.46 | 50.37 | 48.48 | 48.50 | 48.14 | 49,600 |
Sep 19, 2023 | 48.84 | 49.62 | 48.84 | 49.03 | 48.67 | 85,000 |
Sep 18, 2023 | 48.44 | 49.44 | 48.44 | 48.75 | 48.39 | 66,900 |
Sep 15, 2023 | 48.81 | 49.24 | 47.57 | 48.18 | 47.83 | 485,900 |
Sep 14, 2023 | 49.00 | 50.25 | 48.79 | 48.81 | 48.45 | 115,400 |
Sep 13, 2023 | 49.18 | 49.18 | 47.73 | 48.23 | 47.88 | 165,000 |
Sep 12, 2023 | 49.72 | 50.59 | 48.94 | 49.02 | 48.66 | 79,200 |
Sep 11, 2023 | 49.15 | 49.91 | 48.42 | 49.89 | 49.52 | 235,500 |
Sep 8, 2023 | 49.73 | 50.37 | 48.80 | 48.88 | 48.52 | 103,800 |
Sep 7, 2023 | 50.40 | 50.99 | 48.54 | 49.63 | 49.27 | 173,100 |
Sep 6, 2023 | 49.84 | 51.90 | 49.84 | 50.51 | 50.14 | 176,300 |
Sep 5, 2023 | 54.22 | 55.08 | 49.46 | 49.55 | 49.19 | 158,000 |
Sep 1, 2023 | 55.33 | 56.33 | 54.56 | 54.62 | 54.22 | 89,700 |
Aug 31, 2023 | 54.43 | 55.03 | 54.12 | 54.82 | 54.42 | 111,900 |
Aug 30, 2023 | 52.44 | 54.72 | 52.44 | 54.41 | 54.01 | 87,400 |
Aug 29, 2023 | 52.53 | 52.98 | 52.30 | 52.53 | 52.15 | 71,900 |
Aug 28, 2023 | 52.08 | 53.07 | 52.02 | 52.64 | 52.25 | 89,300 |
Aug 25, 2023 | 52.32 | 52.54 | 51.28 | 52.01 | 51.63 | 45,300 |
Aug 24, 2023 | 52.48 | 52.94 | 52.00 | 52.12 | 51.74 | 138,700 |
Aug 23, 2023 | 52.08 | 53.17 | 51.99 | 52.78 | 52.39 | 48,400 |
Aug 22, 2023 | 51.99 | 52.14 | 51.34 | 51.94 | 51.56 | 58,400 |
Aug 21, 2023 | 52.13 | 52.13 | 50.84 | 51.76 | 51.38 | 74,300 |
Aug 18, 2023 | 51.74 | 52.77 | 51.74 | 52.27 | 51.89 | 68,900 |
Aug 17, 2023 | 52.45 | 52.77 | 52.10 | 52.35 | 51.97 | 107,400 |
Aug 16, 2023 | 52.32 | 52.93 | 51.89 | 52.24 | 51.86 | 93,400 |
Aug 15, 2023 | 52.03 | 52.39 | 51.55 | 52.25 | 51.87 | 70,300 |
Aug 14, 2023 | 52.32 | 52.85 | 51.48 | 52.37 | 51.99 | 46,500 |
Aug 11, 2023 | 52.36 | 52.86 | 52.22 | 52.80 | 52.41 | 46,300 |
Aug 10, 2023 | 0.13 Dividend | |||||
Aug 10, 2023 | 53.00 | 53.62 | 52.08 | 52.41 | 52.03 | 49,600 |
Aug 9, 2023 | 53.44 | 53.52 | 52.52 | 53.07 | 52.55 | 52,100 |
Aug 8, 2023 | 52.71 | 53.85 | 52.26 | 53.46 | 52.94 | 92,500 |
Aug 7, 2023 | 52.50 | 53.68 | 52.29 | 53.55 | 53.03 | 100,000 |
Aug 4, 2023 | 52.78 | 52.91 | 51.56 | 52.25 | 51.74 | 161,400 |
Aug 3, 2023 | 53.36 | 53.97 | 51.28 | 52.53 | 52.02 | 152,900 |
Aug 2, 2023 | 51.90 | 53.39 | 50.87 | 53.35 | 52.83 | 105,900 |
Aug 1, 2023 | 49.20 | 51.28 | 49.20 | 51.24 | 50.74 | 115,300 |
Jul 31, 2023 | 48.37 | 49.46 | 48.37 | 49.40 | 48.92 | 63,100 |
Jul 28, 2023 | 48.02 | 48.55 | 47.80 | 48.26 | 47.79 | 50,500 |
Jul 27, 2023 | 47.63 | 47.93 | 46.98 | 47.62 | 47.16 | 42,600 |
Jul 26, 2023 | 47.74 | 48.08 | 47.00 | 47.40 | 46.94 | 66,800 |
Jul 25, 2023 | 47.52 | 48.05 | 47.17 | 47.88 | 47.41 | 40,200 |
Jul 24, 2023 | 47.16 | 47.89 | 46.68 | 47.71 | 47.24 | 62,700 |
Jul 21, 2023 | 48.01 | 48.11 | 46.67 | 47.20 | 46.74 | 111,400 |
Jul 20, 2023 | 47.65 | 47.80 | 46.92 | 47.65 | 47.19 | 60,800 |
Jul 19, 2023 | 47.23 | 47.63 | 46.17 | 47.33 | 46.87 | 82,900 |
Jul 18, 2023 | 46.83 | 47.98 | 46.83 | 47.39 | 46.93 | 99,700 |
Jul 17, 2023 | 46.36 | 47.22 | 46.25 | 46.99 | 46.53 | 99,000 |
Jul 14, 2023 | 45.85 | 46.70 | 44.83 | 46.70 | 46.24 | 59,900 |
Jul 13, 2023 | 45.58 | 46.08 | 45.36 | 46.06 | 45.61 | 49,900 |
Jul 12, 2023 | 45.56 | 45.88 | 45.08 | 45.22 | 44.78 | 70,600 |
Jul 11, 2023 | 43.71 | 44.48 | 43.59 | 44.45 | 44.02 | 50,300 |
Jul 10, 2023 | 43.00 | 44.10 | 43.00 | 43.55 | 43.13 | 43,400 |
Jul 7, 2023 | 42.97 | 44.07 | 42.97 | 43.11 | 42.69 | 50,100 |
Jul 6, 2023 | 43.16 | 43.23 | 42.38 | 42.77 | 42.35 | 52,400 |
Jul 5, 2023 | 45.14 | 45.14 | 43.68 | 43.79 | 43.36 | 65,700 |
Jul 3, 2023 | 45.12 | 45.54 | 44.94 | 45.48 | 45.04 | 25,900 |
Jun 30, 2023 | 45.61 | 46.75 | 45.37 | 45.44 | 45.00 | 51,300 |
Jun 29, 2023 | 43.68 | 45.09 | 43.68 | 45.01 | 44.57 | 46,700 |
Jun 28, 2023 | 43.94 | 44.03 | 43.57 | 43.71 | 43.28 | 37,500 |
Jun 27, 2023 | 43.47 | 44.33 | 43.05 | 43.88 | 43.45 | 40,800 |
Jun 26, 2023 | 42.86 | 43.91 | 42.86 | 43.19 | 42.77 | 78,300 |
Jun 23, 2023 | 43.30 | 43.74 | 42.56 | 42.96 | 42.54 | 141,800 |
Jun 22, 2023 | 44.31 | 44.43 | 43.60 | 44.11 | 43.68 | 64,500 |
Jun 21, 2023 | 43.73 | 44.48 | 43.50 | 44.28 | 43.85 | 67,000 |
Jun 20, 2023 | 43.94 | 44.92 | 43.54 | 43.91 | 43.48 | 55,600 |
Jun 16, 2023 | 45.03 | 45.03 | 43.64 | 43.96 | 43.53 | 259,900 |
Jun 15, 2023 | 45.10 | 45.26 | 43.99 | 44.57 | 44.14 | 93,200 |
Jun 14, 2023 | 45.69 | 46.21 | 45.20 | 45.41 | 44.97 | 107,400 |
Jun 13, 2023 | 44.96 | 46.07 | 44.96 | 45.70 | 45.25 | 88,000 |
Jun 12, 2023 | 43.60 | 44.84 | 43.12 | 44.72 | 44.28 | 81,500 |
Jun 9, 2023 | 43.40 | 43.52 | 42.20 | 43.45 | 43.03 | 83,300 |
Jun 8, 2023 | 43.81 | 43.81 | 42.06 | 43.54 | 43.12 | 83,800 |
Jun 7, 2023 | 42.95 | 44.33 | 42.95 | 44.17 | 43.74 | 123,500 |
Jun 6, 2023 | 40.31 | 42.88 | 40.31 | 42.62 | 42.20 | 84,100 |
Jun 5, 2023 | 41.33 | 41.33 | 39.57 | 40.54 | 40.14 | 76,500 |
Jun 2, 2023 | 39.15 | 41.84 | 37.96 | 41.78 | 41.37 | 106,100 |
Jun 1, 2023 | 36.80 | 38.50 | 36.69 | 38.36 | 37.99 | 90,800 |
May 31, 2023 | 37.61 | 37.89 | 36.61 | 36.86 | 36.50 | 105,000 |
May 30, 2023 | 38.62 | 38.75 | 37.71 | 37.75 | 37.38 | 45,300 |
May 26, 2023 | 37.90 | 38.60 | 37.84 | 38.37 | 38.00 | 42,000 |
May 25, 2023 | 37.85 | 38.45 | 37.23 | 37.92 | 37.55 | 57,800 |
May 24, 2023 | 39.06 | 39.06 | 37.92 | 38.05 | 37.68 | 48,400 |
May 23, 2023 | 38.80 | 39.56 | 38.80 | 39.24 | 38.86 | 62,900 |
May 22, 2023 | 39.47 | 39.47 | 38.65 | 39.04 | 38.66 | 57,000 |
May 19, 2023 | 40.06 | 40.42 | 38.91 | 39.29 | 38.91 | 63,600 |
May 18, 2023 | 38.96 | 39.56 | 38.75 | 39.44 | 39.06 | 67,600 |
May 17, 2023 | 38.18 | 39.55 | 38.14 | 39.11 | 38.73 | 117,400 |
May 16, 2023 | 38.41 | 38.63 | 37.71 | 37.77 | 37.40 | 53,300 |
May 15, 2023 | 38.90 | 39.21 | 38.56 | 38.67 | 38.29 | 68,000 |
May 12, 2023 | 39.29 | 39.75 | 38.58 | 38.76 | 38.38 | 55,400 |
May 11, 2023 | 0.13 Dividend | |||||
May 11, 2023 | 39.35 | 39.57 | 38.88 | 39.16 | 38.78 | 62,100 |
May 10, 2023 | 41.42 | 41.42 | 39.69 | 40.04 | 39.52 | 52,000 |
May 9, 2023 | 41.12 | 41.27 | 40.50 | 40.65 | 40.12 | 68,700 |
May 8, 2023 | 42.61 | 42.64 | 41.27 | 41.42 | 40.88 | 79,400 |
May 5, 2023 | 41.20 | 42.54 | 41.18 | 42.12 | 41.57 | 130,800 |
May 4, 2023 | 43.15 | 43.15 | 40.09 | 40.44 | 39.92 | 183,900 |
May 3, 2023 | 43.94 | 45.70 | 43.37 | 43.70 | 43.13 | 145,100 |
May 2, 2023 | 41.59 | 41.91 | 40.31 | 41.59 | 41.05 | 106,300 |
May 1, 2023 | 41.02 | 42.05 | 41.02 | 41.52 | 40.98 | 48,100 |
Apr 28, 2023 | 40.41 | 41.80 | 40.41 | 41.28 | 40.74 | 82,600 |
Apr 27, 2023 | 40.33 | 41.02 | 39.42 | 40.62 | 40.09 | 49,500 |
Apr 26, 2023 | 40.17 | 40.51 | 39.90 | 40.11 | 39.59 | 62,700 |
Related Tickers
SHYF The Shyft Group, Inc.
11.20
-0.27%
ALG Alamo Group Inc.
198.71
-0.46%
CMCO Columbus McKinnon Corporation
42.02
+1.97%
LNN Lindsay Corporation
116.24
-0.99%
WNC Wabash National Corporation
24.52
+2.17%
TEX Terex Corporation
59.57
-0.56%
TWI Titan International, Inc.
11.58
+0.61%
HY Hyster-Yale Materials Handling, Inc.
58.69
-2.26%
KMTUY Komatsu Ltd.
27.71
+1.28%
MTW The Manitowoc Company, Inc.
12.65
-1.09%