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
2019-06-17 29.58 29.80 29.23 29.80 8,866
2019-06-14 30.13 30.21 29.65 29.95 8,457
2019-06-13 30.55 30.80 30.46 30.66 3,167
2019-06-12 29.92 30.49 29.76 30.30 3,426
2019-06-11 30.68 30.69 30.22 30.29 2,284
2019-06-10 30.59 31.11 30.37 30.48 5,278
2019-06-07 29.665 30.15 29.645 29.98 8,769
2019-06-06 29.33 29.80 28.89 29.76 10,676
2019-06-05 30.01 30.08 29.64 29.75 6,439
2019-06-04 29.76 30.27 29.64 30.27 5,449
2019-06-03 29.92 29.98 29.23 29.23 4,280
2019-05-31 29.47 29.69 29.425 29.49 4,940
2019-05-30 30.04 30.12 29.85 30.07 7,280
2019-05-29 29.11 29.43 28.85 29.42 4,867
2019-05-28 29.43 29.62 29.24 29.37 4,217
2019-05-24 29.82 29.89 29.48 29.78 2,995
2019-05-23 30.23 30.35 29.50 29.62 7,623
2019-05-22 31.18 31.18 30.68 31.00 3,697
2019-05-21 31.36 31.60 31.16 31.55 2,799
2019-05-20 30.74 31.17 30.74 30.90 3,460
2019-05-17 31.32 31.68 30.51 30.61 4,346
2019-05-16 31.59 32.52 31.59 32.05 4,647
2019-05-15 31.65 31.65 31.22 31.48 15,721
2019-05-14 31.33 31.86 31.33 31.80 4,123
2019-05-13 31.86 31.98 31.35 31.52 7,478
2019-05-10 32.34 32.85 32.07 32.69 6,353
2019-05-09 32.01 32.95 32.01 32.86 12,584
2019-05-08 32.70 33.08 32.56 32.56 5,458
2019-05-07 33.35 33.37 32.74 32.78 5,292
2019-05-06 34.05 34.28 33.92 34.16 4,150

» More Astec Inds Stock Price History

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