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
Dec 06, 2019	38.49	39.12	38.49	38.80	38.80	226,441
Dec 05, 2019	37.63	38.20	37.53	38.17	38.17	167,500
Dec 04, 2019	37.63	38.19	37.45	37.52	37.52	145,600
Dec 03, 2019	37.33	37.51	36.69	37.44	37.44	135,700
Dec 02, 2019	37.70	38.02	37.09	37.84	37.84	123,500
Nov 29, 2019	38.01	38.05	37.42	37.46	37.46	52,400
Nov 27, 2019	38.42	38.63	38.00	38.15	38.15	167,900
Nov 26, 2019	38.54	38.84	38.11	38.49	38.49	154,300
Nov 25, 2019	37.76	38.68	37.52	38.49	38.49	142,700
Nov 22, 2019	37.52	37.96	37.03	37.77	37.77	93,900
Nov 21, 2019	37.00	37.51	36.55	37.34	37.34	135,100
Nov 20, 2019	37.45	37.60	36.74	36.93	36.93	129,400
Nov 19, 2019	38.27	38.56	37.65	37.71	37.71	119,100
Nov 18, 2019	37.54	38.33	37.42	38.19	38.19	153,900
Nov 15, 2019	38.07	38.54	37.74	37.79	37.79	189,400
Nov 14, 2019	38.29	38.42	37.44	37.69	37.69	110,300
Nov 13, 2019	38.48	38.75	38.08	38.36	38.36	140,800
Nov 12, 2019	38.79	39.29	38.28	38.73	38.73	201,400
Nov 11, 2019	37.81	38.86	37.61	38.82	38.82	140,700
Nov 08, 2019	38.16	38.33	37.65	38.01	38.01	270,500
Nov 07, 2019	37.89	38.68	37.67	38.15	38.15	417,400
Nov 07, 2019	0.11 Dividend
Nov 06, 2019	37.92	37.93	37.20	37.61	37.50	181,200
Nov 05, 2019	36.57	37.86	36.57	37.83	37.72	204,900
Nov 04, 2019	36.24	37.02	36.14	36.52	36.41	176,500
Nov 01, 2019	35.28	36.06	35.10	35.92	35.81	336,500
Oct 31, 2019	34.71	35.49	34.50	35.09	34.99	221,000
Oct 30, 2019	33.65	35.22	33.35	34.96	34.86	367,900
Oct 29, 2019	31.53	33.83	30.70	33.76	33.66	561,200
Oct 28, 2019	32.85	33.36	32.60	33.18	33.08	141,100
Oct 25, 2019	31.42	32.81	31.25	32.62	32.52	153,700
Oct 24, 2019	32.00	32.00	31.29	31.42	31.33	71,700
Oct 23, 2019	31.72	32.08	31.34	31.85	31.76	55,000
Oct 22, 2019	31.21	32.00	30.89	31.86	31.77	74,000
Oct 21, 2019	31.25	31.73	31.02	31.27	31.18	99,700
Oct 18, 2019	30.83	30.98	30.42	30.90	30.81	106,500
Oct 17, 2019	30.61	31.08	30.50	30.95	30.86	79,900
Oct 16, 2019	30.72	31.36	30.27	30.42	30.33	111,200
Oct 15, 2019	30.12	30.92	29.67	30.83	30.74	74,700
Oct 14, 2019	30.22	30.22	29.56	30.17	30.08	84,100
Oct 11, 2019	29.87	30.84	29.87	30.33	30.24	145,100
Oct 10, 2019	29.56	29.96	29.18	29.55	29.46	89,500
Oct 09, 2019	29.60	29.69	28.93	29.43	29.34	88,300
Oct 08, 2019	29.48	29.69	29.20	29.37	29.28	86,300
Oct 07, 2019	29.78	30.18	29.63	29.89	29.80	82,300
Oct 04, 2019	29.50	29.94	29.50	29.88	29.79	62,500
Oct 03, 2019	29.10	29.58	28.63	29.51	29.42	87,300
Oct 02, 2019	30.01	30.05	29.01	29.15	29.06	240,600
Oct 01, 2019	31.18	31.59	30.06	30.26	30.17	105,500
Sep 30, 2019	31.46	31.91	31.04	31.10	31.01	133,800
Sep 27, 2019	31.52	32.00	31.27	31.42	31.33	132,200
Sep 26, 2019	32.05	32.05	31.30	31.53	31.44	68,000
Sep 25, 2019	31.50	32.28	31.34	32.13	32.04	97,400
Sep 24, 2019	32.38	32.38	31.25	31.50	31.41	136,200
Sep 23, 2019	31.86	32.47	31.63	32.24	32.15	127,100
Sep 20, 2019	31.99	32.35	31.40	32.09	32.00	330,000
Sep 19, 2019	32.21	32.76	31.81	31.95	31.86	148,000
Sep 18, 2019	32.22	32.55	31.79	32.29	32.20	149,700
Sep 17, 2019	32.27	32.39	31.35	32.38	32.29	80,100
Sep 16, 2019	32.28	33.06	32.25	32.54	32.44	72,700
Sep 13, 2019	32.22	32.57	31.91	32.46	32.37	113,500
Sep 12, 2019	31.72	32.41	30.92	32.03	31.94	180,600
Sep 11, 2019	30.99	31.89	30.61	31.83	31.74	100,200
Sep 10, 2019	30.04	31.12	30.01	30.92	30.83	92,200
Sep 09, 2019	28.65	30.22	28.57	30.12	30.03	123,600
Sep 06, 2019	28.72	28.99	28.07	28.53	28.45	58,500
Sep 05, 2019	28.00	29.09	28.00	28.59	28.51	120,700
Sep 04, 2019	27.51	27.70	27.30	27.58	27.50	73,000
Sep 03, 2019	27.39	27.39	26.55	27.11	27.03	126,000
Aug 30, 2019	28.07	28.17	27.56	27.60	27.52	136,900
Aug 29, 2019	27.22	28.08	27.22	27.92	27.84	85,300
Aug 28, 2019	26.40	27.09	26.30	26.87	26.79	75,800
Aug 27, 2019	27.14	27.14	26.20	26.37	26.29	129,100
Aug 26, 2019	27.11	27.13	26.55	26.93	26.85	110,300
Aug 23, 2019	27.96	28.02	26.66	26.80	26.72	122,700
Aug 22, 2019	28.16	28.54	27.92	27.96	27.88	97,300
Aug 21, 2019	28.02	28.35	27.80	28.10	28.02	71,800
Aug 20, 2019	28.01	28.40	27.57	27.66	27.58	227,700
Aug 19, 2019	28.82	28.94	28.06	28.13	28.05	165,700
Aug 16, 2019	28.09	28.47	28.00	28.36	28.28	82,900
Aug 15, 2019	28.44	28.56	27.49	27.89	27.81	105,100
Aug 14, 2019	28.76	28.76	28.24	28.45	28.37	225,400
Aug 13, 2019	29.15	30.32	28.98	29.31	29.22	64,800
Aug 12, 2019	29.31	29.44	28.98	29.23	29.14	95,400
Aug 09, 2019	30.29	30.33	29.30	29.55	29.46	87,700
Aug 09, 2019	0.11 Dividend
Aug 08, 2019	29.66	30.45	29.38	30.30	30.10	103,100
Aug 07, 2019	29.24	29.86	28.97	29.49	29.30	90,400
Aug 06, 2019	30.22	30.56	29.50	29.80	29.60	87,100
Aug 05, 2019	30.41	30.41	29.76	30.06	29.86	147,900
Aug 02, 2019	31.05	31.51	30.49	31.13	30.93	116,200
Aug 01, 2019	32.66	32.82	31.06	31.24	31.04	112,300
Jul 31, 2019	33.09	33.62	32.61	32.69	32.48	121,900
Jul 30, 2019	32.15	33.25	31.81	33.16	32.94	131,900
Jul 29, 2019	32.98	33.13	32.45	32.58	32.37	166,000
Jul 26, 2019	32.92	33.20	32.60	33.09	32.87	141,900
Jul 25, 2019	33.16	33.28	32.55	32.89	32.67	151,800
Jul 24, 2019	31.86	33.25	31.64	33.19	32.97	296,000
Jul 23, 2019	32.00	33.17	31.09	32.23	32.02	448,900
Jul 22, 2019	30.78	31.24	30.28	31.16	30.96	209,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...