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
2020-07-31 44.62 44.62 43.82 44.26 4,613
2020-07-30 45.01 45.57 44.91 45.34 5,363
2020-07-29 45.02 46.06 45.02 45.67 2,135
2020-07-28 45.56 45.56 44.57 44.57 6,029
2020-07-27 45.30 46.54 45.30 46.13 3,244
2020-07-24 45.72 45.72 44.58 44.73 58,263
2020-07-23 45.50 45.71 45.13 45.24 6,942
2020-07-22 47.12 47.12 46.01 46.01 4,048
2020-07-21 45.90 47.46 45.85 46.65 8,239
2020-07-20 45.58 45.99 45.41 45.99 931
2020-07-17 46.68 47.57 46.68 46.83 2,895
2020-07-16 47.36 47.36 46.42 46.70 1,929
2020-07-15 47.51 47.92 47.26 47.26 7,226
2020-07-14 45.90 46.33 44.76 46.18 5,108
2020-07-13 44.53 45.58 44.19 44.60 4,622
2020-07-10 43.43 44.37 43.42 44.37 5,103
2020-07-09 43.69 43.75 42.76 42.97 3,633
2020-07-08 44.45 44.45 43.44 44.26 3,334
2020-07-07 44.74 44.96 44.30 44.30 3,487
2020-07-06 45.99 45.99 44.97 45.13 4,629
2020-07-02 45.64 45.84 45.23 45.37 2,238
2020-07-01 45.34 45.39 44.25 44.42 5,032
2020-06-30 45.21 46.33 44.95 46.23 9,859
2020-06-29 45.53 45.71 44.57 44.96 10,166
2020-06-26 44.45 45.33 44.17 44.57 3,518
2020-06-25 45.41 45.41 44.26 45.12 4,133
2020-06-24 45.80 46.03 44.75 45.25 6,737
2020-06-23 45.35 46.10 45.04 45.99 1,748
2020-06-22 45.13 45.43 44.20 45.43 1,953
2020-06-19 46.15 46.15 44.71 45.41 3,833

» More Astec Inds Stock Price History

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