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
2019-04-18 41.60 41.85 41.41 41.72 6,232
2019-04-17 41.28 41.90 41.28 41.90 8,204
2019-04-16 40.91 41.84 40.84 41.68 2,450
2019-04-15 41.12 41.12 40.54 40.62 2,998
2019-04-12 41.34 41.34 41.04 41.18 6,513
2019-04-11 40.55 41.025 40.28 41.00 8,148
2019-04-10 39.58 40.25 39.56 40.00 7,393
2019-04-09 39.97 39.97 39.25 39.25 6,690
2019-04-08 40.56 40.68 40.20 40.51 4,254
2019-04-05 40.26 40.94 40.23 40.76 3,482
2019-04-04 39.76 40.32 39.76 40.30 6,946
2019-04-03 39.11 39.32 38.77 39.01 6,225
2019-04-02 38.59 38.88 38.22 38.88 5,464
2019-04-01 38.46 38.83 38.18 38.78 5,663
2019-03-29 38.04 38.04 37.25 37.78 3,512
2019-03-28 37.53 37.55 36.77 37.39 4,799
2019-03-27 37.03 37.25 36.61 36.86 6,603
2019-03-26 36.74 37.21 36.41 36.93 9,108
2019-03-25 36.37 36.86 36.18 36.55 12,445
2019-03-22 37.41 37.61 36.34 36.34 16,365
2019-03-21 39.17 39.45 38.84 38.91 8,932
2019-03-20 38.44 39.33 38.21 38.95 18,613
2019-03-19 39.53 39.72 38.95 38.98 13,420
2019-03-18 38.90 39.57 38.85 39.57 9,580
2019-03-15 38.79 38.97 38.56 38.56 8,500
2019-03-14 38.49 38.63 38.26 38.33 4,196
2019-03-13 38.99 39.24 38.89 38.95 4,967
2019-03-12 39.38 39.39 38.83 38.99 12,120
2019-03-11 38.77 39.51 38.51 39.45 6,069
2019-03-08 38.39 38.88 38.35 38.81 10,858

» More Astec Inds Stock Price History

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