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
2018-09-19 50.66 51.74 50.66 51.20 6,680
2018-09-18 51.13 51.94 50.66 51.25 9,957
2018-09-17 50.74 50.93 50.29 50.89 7,446
2018-09-14 50.50 51.09 50.20 50.54 17,747
2018-09-13 50.34 50.34 49.79 50.17 2,168
2018-09-12 49.76 50.26 49.56 50.03 2,260
2018-09-11 49.73 50.49 49.73 49.82 5,350
2018-09-10 49.95 50.50 49.705 50.00 13,365
2018-09-07 48.48 49.25 48.48 49.23 6,584
2018-09-06 49.94 49.94 48.50 49.02 7,471
2018-09-05 49.05 49.75 49.05 49.75 5,579
2018-09-04 48.33 49.16 48.33 49.01 8,843
2018-08-31 48.78 48.78 48.39 48.63 1,111
2018-08-30 48.67 49.12 48.52 48.71 1,493
2018-08-29 48.81 49.16 48.81 49.04 650
2018-08-28 48.74 49.43 48.74 49.07 2,671
2018-08-27 49.18 49.18 48.86 48.88 1,161
2018-08-24 47.89 48.71 47.89 48.64 3,017
2018-08-23 47.99 48.29 47.81 47.84 1,214
2018-08-22 48.15 48.50 48.04 48.29 3,442
2018-08-21 46.85 48.55 46.85 48.34 10,134
2018-08-20 47.04 47.28 46.51 46.51 4,649
2018-08-17 46.42 46.78 46.21 46.76 8,883
2018-08-16 45.82 46.48 45.82 46.40 4,027
2018-08-15 45.54 45.58 44.93 45.29 5,016
2018-08-14 46.28 46.49 46.12 46.30 2,664
2018-08-13 46.49 46.49 45.59 46.25 4,445
2018-08-10 45.62 46.58 45.62 46.34 4,517
2018-08-09 47.00 47.00 46.02 46.04 3,270
2018-08-08 46.98 47.02 46.42 46.45 2,790

» More Astec Inds Stock Price History

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