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
2018-06-18 60.42 61.29 60.42 60.94 2,850
2018-06-15 59.89 60.93 59.80 60.51 2,406
2018-06-14 60.31 60.31 59.29 60.01 2,740
2018-06-13 60.68 60.78 60.29 60.30 1,743
2018-06-12 60.07 61.07 59.86 60.74 6,986
2018-06-11 60.14 60.60 59.70 60.06 4,974
2018-06-08 60.89 60.89 59.88 59.88 1,419
2018-06-07 59.94 60.40 59.94 60.27 2,949
2018-06-06 59.86 59.98 59.50 59.78 2,046
2018-06-05 58.66 59.885 58.66 59.85 3,590
2018-06-04 58.90 58.90 58.35 58.51 3,391
2018-06-01 59.07 59.34 58.84 58.96 5,800
2018-05-31 59.70 59.70 58.13 58.47 1,608
2018-05-30 59.07 60.20 59.07 59.63 2,941
2018-05-29 58.01 58.43 57.21 58.43 1,606
2018-05-25 58.19 58.46 57.61 57.85 751
2018-05-24 58.09 58.63 57.58 58.56 2,280
2018-05-23 58.50 58.50 56.89 57.75 6,706
2018-05-22 59.90 59.90 59.14 59.15 2,893
2018-05-21 59.61 59.79 59.23 59.63 3,998
2018-05-18 58.575 59.26 58.575 58.90 4,959
2018-05-17 58.43 58.43 58.02 58.13 1,269
2018-05-16 57.40 58.25 57.26 57.69 1,735
2018-05-15 56.35 57.00 56.35 56.65 1,956
2018-05-14 56.875 56.875 56.06 56.27 2,701
2018-05-11 57.00 57.00 56.21 56.49 1,114
2018-05-10 57.31 57.43 56.94 57.21 1,691
2018-05-09 56.66 57.53 56.61 57.38 1,604
2018-05-08 56.78 56.89 56.07 56.71 1,623
2018-05-07 55.46 56.76 55.46 56.30 1,267

» More Astec Inds Stock Price History

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