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
2020-05-28 42.97 43.79 42.57 42.88 15,857
2020-05-27 42.09 42.97 41.74 42.94 10,280
2020-05-26 40.28 41.92 40.01 41.27 9,880
2020-05-22 38.56 39.05 38.29 39.05 6,248
2020-05-21 39.22 39.69 38.84 38.84 9,823
2020-05-20 39.03 39.20 38.67 38.96 7,951
2020-05-19 38.65 38.80 37.81 37.89 9,417
2020-05-18 38.65 39.80 38.52 39.22 15,561
2020-05-15 36.29 37.44 36.29 36.54 10,360
2020-05-14 35.35 35.93 34.88 35.76 13,433
2020-05-13 38.15 38.29 36.64 36.73 12,881
2020-05-12 39.88 40.42 38.93 39.00 11,527
2020-05-11 39.51 40.69 38.93 40.26 16,450
2020-05-08 41.56 41.98 41.00 41.09 9,996
2020-05-07 39.38 40.91 39.01 39.70 19,538
2020-05-06 39.31 39.40 37.64 37.99 21,166
2020-05-05 38.87 39.14 37.67 37.67 7,704
2020-05-04 37.85 37.85 36.75 37.41 5,618
2020-05-01 38.60 39.33 38.07 38.34 13,077
2020-04-30 39.55 40.92 39.55 40.35 11,540
2020-04-29 40.49 41.12 39.81 40.50 20,039
2020-04-28 38.72 40.31 38.22 39.17 11,591
2020-04-27 36.74 38.21 36.54 37.77 12,464
2020-04-24 35.87 36.70 35.47 36.06 10,294
2020-04-23 36.77 37.07 36.14 36.46 12,268
2020-04-22 37.89 38.49 37.07 37.43 11,871
2020-04-21 36.49 37.40 35.67 37.20 7,118
2020-04-20 38.79 38.79 37.06 37.35 9,925
2020-04-17 38.14 38.79 37.68 38.45 11,984
2020-04-16 36.32 36.98 35.43 36.44 21,968

» More Astec Inds Stock Price History

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