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
2019-08-23 27.71 28.02 26.66 26.69 2,971
2019-08-22 28.41 28.41 27.99 27.99 2,852
2019-08-21 28.13 28.39 27.93 28.09 2,223
2019-08-20 27.94 28.13 27.57 27.62 5,113
2019-08-19 28.69 28.77 28.10 28.10 6,789
2019-08-16 28.07 28.43 28.07 28.42 2,435
2019-08-15 28.25 28.25 27.59 27.91 4,548
2019-08-14 28.40 28.50 28.30 28.40 5,673
2019-08-13 30.16 30.16 29.31 29.38 1,397
2019-08-12 29.29 29.39 29.04 29.31 2,279
2019-08-09 29.57 29.81 29.29 29.70 3,099
2019-08-08 29.51 30.43 29.51 30.23 4,176
2019-08-07 29.23 29.47 29.05 29.47 5,072
2019-08-06 29.98 30.24 29.58 29.83 3,091
2019-08-05 30.11 30.18 29.89 30.10 6,519
2019-08-02 30.84 31.49 30.79 31.11 3,505
2019-08-01 32.38 32.68 31.10 31.10 5,314
2019-07-31 33.13 33.62 32.61 33.04 5,259
2019-07-30 32.46 33.23 32.46 33.16 7,250
2019-07-29 32.73 32.91 32.46 32.51 9,917
2019-07-26 32.67 33.17 32.67 33.08 6,916
2019-07-25 33.06 33.23 32.74 32.91 7,048
2019-07-24 32.37 33.24 32.08 33.24 10,422
2019-07-23 32.36 32.36 31.12 32.10 31,663
2019-07-22 30.77 31.20 30.77 31.14 11,740
2019-07-19 30.24 31.10 30.24 30.90 18,649
2019-07-18 30.35 30.58 29.73 29.74 10,259
2019-07-17 31.43 31.59 31.055 31.52 7,827
2019-07-16 31.83 32.29 31.76 31.89 14,774
2019-07-15 31.03 31.47 30.92 31.43 8,506

» More Astec Inds Stock Price History

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