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
2019-02-21 39.75 40.23 39.21 39.24 5,361
2019-02-20 39.02 39.86 39.00 39.71 9,915
2019-02-19 37.97 39.19 37.97 38.92 6,832
2019-02-15 37.995 38.46 37.76 38.38 3,623
2019-02-14 37.03 37.30 37.00 37.00 7,886
2019-02-13 37.43 37.43 36.91 37.13 9,515
2019-02-12 36.62 37.71 36.62 37.01 8,521
2019-02-11 35.44 36.46 35.44 36.21 4,387
2019-02-08 35.40 35.61 35.21 35.59 4,344
2019-02-07 35.87 35.97 34.91 35.58 3,117
2019-02-06 36.64 36.91 36.51 36.71 3,740
2019-02-05 36.19 36.72 36.09 36.14 8,872
2019-02-04 36.63 36.67 35.89 36.09 11,166
2019-02-01 36.95 37.16 36.50 36.59 13,382
2019-01-31 36.80 37.43 36.59 36.99 12,363
2019-01-30 36.80 36.82 36.04 36.65 10,643
2019-01-29 36.67 36.82 36.26 36.70 11,272
2019-01-28 36.80 37.41 36.62 36.89 15,803
2019-01-25 37.18 37.79 37.18 37.55 3,018
2019-01-24 36.05 36.47 36.05 36.44 4,022
2019-01-23 36.65 36.65 35.49 35.87 9,586
2019-01-22 36.30 36.81 35.86 36.31 7,699
2019-01-18 37.01 38.29 37.01 37.76 6,630
2019-01-17 36.53 37.50 36.45 37.05 7,301
2019-01-16 36.41 36.53 35.99 36.40 4,276
2019-01-15 35.85 35.98 35.11 35.74 14,839
2019-01-14 36.82 36.82 36.08 36.08 7,059
2019-01-11 35.97 36.94 35.78 36.75 11,550
2019-01-10 36.30 36.83 35.91 36.52 13,312
2019-01-09 37.13 38.26 36.56 36.70 12,324

» More Astec Inds Stock Price History

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