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. The Astec Inds stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Astec Inds Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-22 55.25 55.85 55.00 55.25 2,695
2017-11-21 55.05 55.88 54.90 55.21 9,025
2017-11-20 53.19 54.94 53.19 54.77 15,771
2017-11-17 53.31 53.64 52.975 53.35 7,301
2017-11-16 52.25 53.54 52.25 53.26 3,913
2017-11-15 51.61 52.64 51.59 51.70 5,817
2017-11-14 53.67 53.86 51.35 52.12 7,180
2017-11-13 51.94 53.84 51.94 53.43 8,559
2017-11-10 50.94 52.53 50.94 52.39 11,568
2017-11-09 51.00 52.19 51.00 51.38 12,795
2017-11-08 52.01 52.01 51.00 51.37 8,722
2017-11-07 52.31 52.68 52.00 52.11 3,712
2017-11-06 51.78 52.29 51.20 52.25 2,048
2017-11-03 51.24 51.86 51.17 51.86 3,398
2017-11-02 51.06 51.81 51.06 51.49 1,727
2017-11-01 51.60 51.60 50.85 51.24 2,212
2017-10-31 51.70 52.06 51.70 52.06 1,901
2017-10-30 52.04 52.14 51.47 51.54 3,893
2017-10-27 51.06 52.20 51.06 52.19 4,006
2017-10-26 50.89 52.04 50.89 51.40 4,404
2017-10-25 48.50 51.61 48.50 51.47 13,427
2017-10-24 55.47 55.47 50.49 50.50 10,525
2017-10-23 51.93 52.42 51.79 52.22 3,150
2017-10-20 51.91 52.34 51.91 52.20 708
2017-10-19 51.40 51.58 50.95 51.58 1,295
2017-10-18 51.65 51.80 51.46 51.77 1,459
2017-10-17 52.27 52.27 51.37 51.43 3,007
2017-10-16 52.31 52.35 51.93 52.00 1,712
2017-10-13 52.37 52.37 51.68 51.72 3,102
2017-10-12 52.155 52.32 52.02 52.22 2,790

» More Astec Inds Stock Price History

To see other companies like Astec Inds (ASTE), view our stock market today for news, and other data.