Mail

ASTE - Astec Industries, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 23, 2019	27.96	28.02	26.66	26.80	26.80	122,700
Aug 22, 2019	28.16	28.54	27.92	27.96	27.96	97,300
Aug 21, 2019	28.02	28.35	27.80	28.10	28.10	71,800
Aug 20, 2019	28.01	28.40	27.57	27.66	27.66	227,700
Aug 19, 2019	28.82	28.94	28.06	28.13	28.13	165,700
Aug 16, 2019	28.09	28.47	28.00	28.36	28.36	82,900
Aug 15, 2019	28.44	28.56	27.49	27.89	27.89	105,100
Aug 14, 2019	28.76	28.76	28.24	28.45	28.45	225,400
Aug 13, 2019	29.15	30.32	28.98	29.31	29.31	64,800
Aug 12, 2019	29.31	29.44	28.98	29.23	29.23	95,400
Aug 09, 2019	30.29	30.33	29.30	29.55	29.55	87,700
Aug 09, 2019	0.11 Dividend
Aug 08, 2019	29.66	30.45	29.38	30.30	30.19	103,100
Aug 07, 2019	29.24	29.86	28.97	29.49	29.38	90,400
Aug 06, 2019	30.22	30.56	29.50	29.80	29.69	87,100
Aug 05, 2019	30.41	30.41	29.76	30.06	29.95	147,900
Aug 02, 2019	31.05	31.51	30.49	31.13	31.02	116,200
Aug 01, 2019	32.66	32.82	31.06	31.24	31.13	112,300
Jul 31, 2019	33.09	33.62	32.61	32.69	32.57	121,900
Jul 30, 2019	32.15	33.25	31.81	33.16	33.04	131,900
Jul 29, 2019	32.98	33.13	32.45	32.58	32.46	166,000
Jul 26, 2019	32.92	33.20	32.60	33.09	32.97	141,900
Jul 25, 2019	33.16	33.28	32.55	32.89	32.77	151,800
Jul 24, 2019	31.86	33.25	31.64	33.19	33.07	296,000
Jul 23, 2019	32.00	33.17	31.09	32.23	32.11	448,900
Jul 22, 2019	30.78	31.24	30.28	31.16	31.05	209,800
Jul 19, 2019	29.75	31.10	29.52	30.77	30.66	255,000
Jul 18, 2019	31.42	31.47	29.70	29.77	29.66	152,000
Jul 17, 2019	31.79	31.87	31.05	31.52	31.41	158,600
Jul 16, 2019	31.44	32.37	31.13	31.81	31.69	187,500
Jul 15, 2019	31.92	31.92	30.94	31.48	31.37	164,200
Jul 12, 2019	30.95	32.06	30.74	31.83	31.71	113,500
Jul 11, 2019	30.91	31.22	30.45	30.96	30.85	110,500
Jul 10, 2019	31.45	31.51	30.82	30.90	30.79	137,400
Jul 09, 2019	31.10	31.27	30.50	31.22	31.11	122,400
Jul 08, 2019	31.38	31.56	31.14	31.30	31.19	60,700
Jul 05, 2019	31.20	31.58	30.89	31.54	31.43	66,700
Jul 03, 2019	31.22	31.47	30.96	31.46	31.35	41,500
Jul 02, 2019	32.08	32.54	30.74	31.12	31.01	105,700
Jul 01, 2019	33.04	33.07	31.73	32.20	32.08	105,200
Jun 28, 2019	32.54	33.11	32.53	32.56	32.44	506,100
Jun 27, 2019	31.85	32.54	31.80	32.49	32.37	177,900
Jun 26, 2019	31.46	32.00	31.44	31.76	31.64	108,700
Jun 25, 2019	31.34	31.68	30.95	31.34	31.23	111,000
Jun 24, 2019	31.52	31.99	31.28	31.33	31.22	174,000
Jun 21, 2019	30.93	31.60	30.57	31.36	31.25	237,000
Jun 20, 2019	30.63	31.16	30.63	31.05	30.94	72,300
Jun 19, 2019	30.39	30.47	30.03	30.45	30.34	91,000
Jun 18, 2019	29.76	31.00	29.76	30.39	30.28	126,700
Jun 17, 2019	29.93	29.93	29.12	29.72	29.61	173,400
Jun 14, 2019	30.73	30.73	29.57	29.97	29.86	138,600
Jun 13, 2019	30.66	30.88	30.43	30.67	30.56	76,100
Jun 12, 2019	30.16	30.52	29.72	30.48	30.37	131,200
Jun 11, 2019	30.56	31.30	30.21	30.30	30.19	116,200
Jun 10, 2019	30.19	31.19	30.05	30.52	30.41	159,700
Jun 07, 2019	29.79	30.20	29.54	29.98	29.87	136,600
Jun 06, 2019	29.78	29.88	28.86	29.77	29.66	89,400
Jun 05, 2019	30.40	30.69	29.55	29.83	29.72	161,900
Jun 04, 2019	29.68	30.31	29.57	30.31	30.20	150,900
Jun 03, 2019	29.46	30.06	29.19	29.31	29.20	137,800
May 31, 2019	29.52	30.00	29.13	29.43	29.32	120,600
May 30, 2019	29.41	30.19	29.25	30.01	29.90	145,000
May 29, 2019	29.05	29.45	28.76	29.41	29.30	124,000
May 28, 2019	29.91	29.97	29.24	29.30	29.19	105,300
May 24, 2019	30.00	30.00	29.46	29.76	29.65	87,400
May 23, 2019	30.63	30.71	29.49	29.70	29.59	196,500
May 22, 2019	31.39	31.39	30.62	31.00	30.89	163,300
May 21, 2019	31.06	31.67	30.84	31.55	31.44	118,300
May 20, 2019	30.52	31.22	30.38	30.88	30.77	133,300
May 17, 2019	31.32	31.80	30.49	30.63	30.52	147,500
May 16, 2019	31.50	32.56	31.34	32.06	31.94	168,500
May 15, 2019	31.48	31.80	31.12	31.43	31.32	472,700
May 14, 2019	31.55	32.98	30.79	31.83	31.71	197,700
May 13, 2019	31.87	32.26	31.32	31.44	31.33	206,600
May 13, 2019	0.11 Dividend
May 10, 2019	32.81	33.02	32.03	32.81	32.58	166,400
May 09, 2019	32.23	32.99	31.90	32.82	32.59	204,000
May 08, 2019	32.93	33.12	32.37	32.57	32.34	100,100
May 07, 2019	33.83	33.97	32.72	32.92	32.69	126,100
May 06, 2019	33.62	34.37	33.01	34.19	33.95	129,300
May 03, 2019	33.68	34.92	33.47	34.27	34.03	231,000
May 02, 2019	33.07	33.67	32.14	33.35	33.12	239,400
May 01, 2019	33.98	33.98	33.15	33.15	32.92	264,200
Apr 30, 2019	33.25	33.77	32.73	33.71	33.48	249,900
Apr 29, 2019	33.24	33.81	32.91	33.30	33.07	156,000
Apr 26, 2019	33.08	33.30	32.39	33.25	33.02	209,000
Apr 25, 2019	32.76	33.09	32.13	33.03	32.80	406,200
Apr 24, 2019	31.60	32.96	30.99	32.77	32.54	721,400
Apr 23, 2019	37.50	38.70	31.50	31.59	31.37	1,954,100
Apr 22, 2019	41.82	42.78	40.79	42.69	42.39	174,700
Apr 18, 2019	42.15	42.55	41.31	41.73	41.44	149,000
Apr 17, 2019	41.94	42.61	41.10	41.96	41.67	164,200
Apr 16, 2019	40.87	41.94	40.51	41.69	41.40	108,600
Apr 15, 2019	41.10	41.21	40.54	40.71	40.43	80,600
Apr 12, 2019	41.36	42.17	41.01	41.03	40.74	98,700
Apr 11, 2019	39.96	41.08	39.78	40.97	40.68	122,100
Apr 10, 2019	39.42	40.25	39.10	40.06	39.78	134,200
Apr 09, 2019	40.25	40.32	39.21	39.29	39.02	144,600
Apr 08, 2019	40.72	40.88	40.20	40.50	40.22	98,300
Apr 05, 2019	40.40	41.14	39.84	40.75	40.47	152,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...