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
2018-12-14 30.50 31.21 30.50 30.94 9,154
2018-12-13 31.60 31.74 30.50 30.65 8,017
2018-12-12 32.24 32.84 31.81 31.90 13,786
2018-12-11 32.47 32.67 31.34 31.71 6,356
2018-12-10 32.60 32.60 31.31 31.88 12,453
2018-12-07 33.97 34.20 31.88 32.59 11,335
2018-12-06 33.32 33.62 32.03 33.42 12,133
2018-12-04 35.30 35.64 34.10 34.18 19,225
2018-12-03 36.35 36.86 35.63 35.63 20,248
2018-11-30 35.36 35.85 34.52 35.73 8,954
2018-11-29 35.58 35.58 34.75 35.26 6,331
2018-11-28 33.73 35.66 33.49 35.66 12,280
2018-11-27 34.57 34.63 33.30 33.46 9,962
2018-11-26 34.59 35.10 34.39 34.56 4,270
2018-11-23 34.29 34.45 34.02 34.10 1,663
2018-11-21 33.99 35.30 33.99 34.68 5,050
2018-11-20 33.60 35.65 33.28 33.85 15,704
2018-11-19 34.43 34.70 33.94 34.17 10,124
2018-11-16 35.15 35.15 33.64 34.47 12,739
2018-11-15 34.16 34.62 33.86 34.36 8,041
2018-11-14 36.00 36.00 33.78 34.55 14,442
2018-11-13 35.27 36.74 35.01 35.10 20,158
2018-11-12 36.77 36.77 34.42 34.98 19,040
2018-11-09 37.28 37.68 34.87 36.61 20,850
2018-11-08 39.32 39.32 37.44 37.77 17,672
2018-11-07 37.71 39.00 37.48 39.00 9,796
2018-11-06 38.36 38.36 37.11 37.28 24,716
2018-11-05 39.74 39.94 37.51 38.24 19,173
2018-11-02 39.89 40.21 39.34 39.62 11,816
2018-11-01 38.45 40.07 38.45 40.00 17,907

» More Astec Inds Stock Price History

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