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
Jun 26, 2019	31.46	31.91	31.44	31.61	31.61	47,078
Jun 25, 2019	31.34	31.68	30.95	31.34	31.34	111,000
Jun 24, 2019	31.52	31.99	31.28	31.33	31.33	174,000
Jun 21, 2019	30.93	31.60	30.57	31.36	31.36	237,000
Jun 20, 2019	30.63	31.16	30.63	31.05	31.05	72,300
Jun 19, 2019	30.39	30.47	30.03	30.45	30.45	91,000
Jun 18, 2019	29.76	31.00	29.76	30.39	30.39	126,700
Jun 17, 2019	29.93	29.93	29.12	29.72	29.72	173,400
Jun 14, 2019	30.73	30.73	29.57	29.97	29.97	138,600
Jun 13, 2019	30.66	30.88	30.43	30.67	30.67	76,100
Jun 12, 2019	30.16	30.52	29.72	30.48	30.48	131,200
Jun 11, 2019	30.56	31.30	30.21	30.30	30.30	116,200
Jun 10, 2019	30.19	31.19	30.05	30.52	30.52	159,700
Jun 07, 2019	29.79	30.20	29.54	29.98	29.98	136,600
Jun 06, 2019	29.78	29.88	28.86	29.77	29.77	89,400
Jun 05, 2019	30.40	30.69	29.55	29.83	29.83	161,900
Jun 04, 2019	29.68	30.31	29.57	30.31	30.31	150,900
Jun 03, 2019	29.46	30.06	29.19	29.31	29.31	137,800
May 31, 2019	29.52	30.00	29.13	29.43	29.43	120,600
May 30, 2019	29.41	30.19	29.25	30.01	30.01	145,000
May 29, 2019	29.05	29.45	28.76	29.41	29.41	124,000
May 28, 2019	29.91	29.97	29.24	29.30	29.30	105,300
May 24, 2019	30.00	30.00	29.46	29.76	29.76	87,400
May 23, 2019	30.63	30.71	29.49	29.70	29.70	196,500
May 22, 2019	31.39	31.39	30.62	31.00	31.00	163,300
May 21, 2019	31.06	31.67	30.84	31.55	31.55	118,300
May 20, 2019	30.52	31.22	30.38	30.88	30.88	133,300
May 17, 2019	31.32	31.80	30.49	30.63	30.63	147,500
May 16, 2019	31.50	32.56	31.34	32.06	32.06	168,500
May 15, 2019	31.48	31.80	31.12	31.43	31.43	472,700
May 14, 2019	31.55	32.98	30.79	31.83	31.83	197,700
May 13, 2019	31.87	32.26	31.32	31.44	31.44	206,600
May 13, 2019	0.11 Dividend
May 10, 2019	32.81	33.02	32.03	32.81	32.70	166,400
May 09, 2019	32.23	32.99	31.90	32.82	32.71	204,000
May 08, 2019	32.93	33.12	32.37	32.57	32.46	100,100
May 07, 2019	33.83	33.97	32.72	32.92	32.81	126,100
May 06, 2019	33.62	34.37	33.01	34.19	34.08	129,300
May 03, 2019	33.68	34.92	33.47	34.27	34.16	231,000
May 02, 2019	33.07	33.67	32.14	33.35	33.24	239,400
May 01, 2019	33.98	33.98	33.15	33.15	33.04	264,200
Apr 30, 2019	33.25	33.77	32.73	33.71	33.60	249,900
Apr 29, 2019	33.24	33.81	32.91	33.30	33.19	156,000
Apr 26, 2019	33.08	33.30	32.39	33.25	33.14	209,000
Apr 25, 2019	32.76	33.09	32.13	33.03	32.92	406,200
Apr 24, 2019	31.60	32.96	30.99	32.77	32.66	721,400
Apr 23, 2019	37.50	38.70	31.50	31.59	31.48	1,954,100
Apr 22, 2019	41.82	42.78	40.79	42.69	42.55	174,700
Apr 18, 2019	42.15	42.55	41.31	41.73	41.59	149,000
Apr 17, 2019	41.94	42.61	41.10	41.96	41.82	164,200
Apr 16, 2019	40.87	41.94	40.51	41.69	41.55	108,600
Apr 15, 2019	41.10	41.21	40.54	40.71	40.57	80,600
Apr 12, 2019	41.36	42.17	41.01	41.03	40.89	98,700
Apr 11, 2019	39.96	41.08	39.78	40.97	40.83	122,100
Apr 10, 2019	39.42	40.25	39.10	40.06	39.93	134,200
Apr 09, 2019	40.25	40.32	39.21	39.29	39.16	144,600
Apr 08, 2019	40.72	40.88	40.20	40.50	40.36	98,300
Apr 05, 2019	40.40	41.14	39.84	40.75	40.61	152,700
Apr 04, 2019	39.15	40.41	39.07	40.26	40.13	158,400
Apr 03, 2019	39.13	39.41	38.75	39.09	38.96	103,600
Apr 02, 2019	38.90	39.10	38.13	38.84	38.71	124,300
Apr 01, 2019	38.14	38.92	38.11	38.89	38.76	192,700
Mar 29, 2019	37.74	38.23	37.11	37.76	37.63	179,500
Mar 28, 2019	37.06	37.66	36.72	37.45	37.32	97,700
Mar 27, 2019	36.72	37.29	36.60	36.85	36.73	170,600
Mar 26, 2019	36.75	37.28	36.39	36.80	36.68	177,000
Mar 25, 2019	36.51	36.92	36.14	36.40	36.28	176,300
Mar 22, 2019	38.58	38.64	36.33	36.51	36.39	258,200
Mar 21, 2019	38.82	39.49	38.72	38.81	38.68	124,700
Mar 20, 2019	38.92	39.45	38.18	38.97	38.84	161,000
Mar 19, 2019	39.57	39.85	38.85	38.92	38.79	227,500
Mar 18, 2019	38.80	39.62	38.80	39.33	39.20	167,600
Mar 15, 2019	38.43	39.10	38.43	38.77	38.64	277,700
Mar 14, 2019	38.79	38.81	38.25	38.31	38.18	101,800
Mar 13, 2019	39.17	39.38	38.74	38.81	38.68	116,600
Mar 12, 2019	39.33	39.98	38.79	38.88	38.75	135,200
Mar 11, 2019	38.80	39.52	38.48	39.40	39.27	134,300
Mar 11, 2019	0.11 Dividend
Mar 08, 2019	38.37	38.90	38.08	38.81	38.57	171,600
Mar 07, 2019	39.15	39.49	38.10	38.62	38.38	168,600
Mar 06, 2019	39.97	40.37	39.07	39.14	38.90	248,400
Mar 05, 2019	39.68	40.57	39.39	39.96	39.71	212,700
Mar 04, 2019	39.86	41.13	39.17	39.41	39.17	298,800
Mar 01, 2019	40.00	43.27	39.30	39.81	39.56	700,400
Feb 28, 2019	39.00	39.17	37.98	38.16	37.92	187,000
Feb 27, 2019	39.34	39.49	38.54	39.09	38.85	159,300
Feb 26, 2019	39.81	40.15	39.31	39.33	39.09	184,000
Feb 25, 2019	40.26	40.43	39.58	39.85	39.60	243,800
Feb 22, 2019	39.71	41.59	39.61	39.84	39.59	249,000
Feb 21, 2019	39.66	40.18	39.14	39.45	39.21	116,600
Feb 20, 2019	39.01	39.95	38.98	39.73	39.48	191,200
Feb 19, 2019	38.43	39.28	37.92	38.90	38.66	127,800
Feb 15, 2019	37.15	38.47	37.15	38.43	38.19	121,900
Feb 14, 2019	36.93	37.42	36.87	37.05	36.82	115,000
Feb 13, 2019	37.27	37.67	36.89	37.16	36.93	184,800
Feb 12, 2019	36.64	37.80	36.28	37.06	36.83	246,800
Feb 11, 2019	35.69	36.46	35.23	36.22	36.00	125,900
Feb 08, 2019	35.36	35.78	35.16	35.68	35.46	119,600
Feb 07, 2019	36.28	36.28	34.89	35.55	35.33	106,800
Feb 06, 2019	36.18	36.91	36.18	36.58	36.35	84,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...