ASTEC INDS Historical Stock Price

Below is the stock price history for Astec Inds ASTE. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Astec Inds stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Astec Inds Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-22	28.81	29.08	28.39	28.67	20,638
2012-05-21	28.25	29.05	28.14	28.84	15,060
2012-05-18	28.96	29.01	28.00	28.26	18,686
2012-05-17	28.80	28.92	28.39	28.43	24,794
2012-05-16	29.86	29.96	28.78	28.93	19,376
2012-05-15	29.87	30.14	29.68	30.03	29,318
2012-05-14	28.71	29.99	28.45	29.76	42,814
2012-05-11	28.58	29.08	28.21	29.01	27,864
2012-05-10	29.75	29.81	28.56	28.69	31,752
2012-05-09	28.94	29.81	28.94	29.63	96,733
2012-05-08	29.62	29.83	29.19	29.62	38,372
2012-05-07	28.74	30.04	28.665	29.99	39,877
2012-05-04	29.52	29.53	28.76	28.86	21,084
2012-05-03	30.39	30.44	29.86	29.99	16,538
2012-05-02	30.50	30.74	30.34	30.68	27,527
2012-05-01	31.315	31.55	30.52	30.52	13,578
2012-04-30	31.66	31.66	31.01	31.29	19,373
2012-04-27	32.05	32.24	31.55	31.99	20,709
2012-04-26	31.47	32.08	31.14	31.83	19,108
2012-04-25	33.03	33.16	31.54	31.97	34,528
2012-04-24	33.37	33.37	32.02	32.70	38,231
2012-04-23	34.09	34.09	33.07	33.155	29,026
2012-04-20	34.85	35.27	34.55	34.835	17,632
2012-04-19	34.47	35.05	34.06	34.38	24,179
2012-04-18	34.805	35.08	34.43	34.80	16,955
2012-04-17	34.84	35.86	34.84	35.06	47,586
2012-04-16	35.25	35.42	34.59	34.67	14,831
2012-04-13	35.37	35.59	34.89	35.04	9,693
2012-04-12	35.29	36.03	35.29	35.78	20,740
2012-04-11	35.05	35.23	34.29	35.03	18,475

» More Astec Inds Stock Price History