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
2021-04-20 77.53 77.86 74.41 75.53 12,992
2021-04-19 77.11 78.88 76.54 78.34 6,887
2021-04-16 76.74 77.52 76.58 77.19 3,868
2021-04-15 75.05 75.52 74.50 75.20 2,897
2021-04-14 75.20 75.89 75.11 75.42 3,463
2021-04-13 75.18 75.76 74.95 75.23 2,459
2021-04-12 75.78 76.62 75.45 76.62 3,601
2021-04-09 75.63 76.05 75.26 75.81 3,118
2021-04-08 75.00 75.30 74.61 75.075 3,999
2021-04-07 75.87 76.49 74.55 75.16 6,770
2021-04-06 79.47 79.47 77.24 77.33 5,611
2021-04-05 78.45 78.76 77.13 77.96 7,969
2021-04-02 76.93 76.93 76.93 76.93 8,496
2021-04-01 76.25 76.97 75.23 76.78 7,842
2021-03-31 75.65 76.21 74.73 75.43 11,596
2021-03-30 75.32 77.05 75.32 76.65 8,149
2021-03-29 77.74 77.74 73.68 74.08 8,689
2021-03-26 74.29 75.89 74.26 75.89 10,353
2021-03-25 68.39 70.50 67.54 70.44 3,817
2021-03-24 71.00 71.96 68.94 69.16 6,722
2021-03-23 71.04 71.04 69.00 69.19 6,331
2021-03-22 71.19 72.09 71.00 71.81 3,992
2021-03-19 72.72 73.22 71.23 71.83 10,350
2021-03-18 76.30 77.51 74.18 74.21 5,466
2021-03-17 74.86 75.85 74.76 75.55 6,654
2021-03-16 76.58 76.81 75.94 76.18 4,097
2021-03-15 77.14 77.57 76.84 77.12 7,712
2021-03-12 75.00 77.25 73.80 77.25 10,253
2021-03-11 75.08 75.12 74.15 75.00 8,551
2021-03-10 71.70 74.52 71.70 73.79 13,828

» More Astec Inds Stock Price History

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