Home > Quotes > ASTE > Historical Prices
ASTE

Astec Industries, Inc. Historical Stock Prices

$34.34
*  
0.07
  negative  
0.2%
Get ASTE Alerts
*Delayed - data as of Jun. 17, 2013 
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 14-MAR-2013 TO 14-JUN-2013

Date Open High Low Close/Last Volume
16:00  34.92  34.92  34.05  34.34 38,930
06/14/2013 35.14 35.15 34.17 34.41 23,913
06/13/2013 33.92 35.15 33.92 35.14 36,429
06/12/2013 34.78 34.78 33.51 33.97 31,020
06/11/2013 34.75 34.86 34.24 34.55 19,113
06/10/2013 35.25 35.55 35.01 35.38 39,363
06/07/2013 35.1 35.38 34.33 34.96 35,303
06/06/2013 34.64 34.91 34.15 34.79 49,861
06/05/2013 35.09 35.2 34.55 34.61 84,923
06/04/2013 35.42 35.595 34.6 35.21 72,056
06/03/2013 35.48 35.77 34.96 35.44 115,797
05/31/2013 35.12 35.85 35.1 35.32 87,801
05/30/2013 35.13 35.69 35.13 35.45 47,781
05/29/2013 35.09 35.596 34.93 35.37 18,086
05/28/2013 35.17 35.76 35 35.49 57,831
05/24/2013 34.33 34.61 33.64 34.57 39,585
05/23/2013 34.34 34.92 34.14 34.71 33,320
05/22/2013 35.44 35.61 34.42 34.64 43,453
05/21/2013 35.48 35.72 35.24 35.47 46,059
05/20/2013 34.44 35.81 34.25 35.49 62,232
05/17/2013 34.27 34.9 34.06 34.59 121,195
05/16/2013 35 35 34.22 34.25 127,033
05/15/2013 34.75 35.2 34.75 35 66,339
05/14/2013 34.83 35.24 34.83 34.99 164,734
05/13/2013 34.78 35.05 34.64 34.86 32,956
05/10/2013 34.87 35.11 34.71 34.92 27,469
05/09/2013 35.21 35.2481 34.72 34.91 46,506
05/08/2013 35 35.25 34.85 35.25 101,589
05/07/2013 34.93 35.4 34.7 35.15 52,855
05/06/2013 34.15 34.92 34.08 34.85 44,591
05/03/2013 33.35 34.48 33.35 34.3 56,790
05/02/2013 31.86 33 31.6 32.79 68,510
05/01/2013 33.01 33.04 31.55 31.6 166,279
04/30/2013 32.7 33.33 32.47 32.83 152,633
04/29/2013 32.7 33.3 32.65 32.87 85,387
04/26/2013 32.82 32.82 32.2501 32.47 59,686
04/25/2013 33.28 33.3 32.81 32.9 80,195
04/24/2013 31.74 32.77 31.52 32.62 242,023
04/23/2013 32.06 32.5967 31.55 32.01 196,229
04/22/2013 31.69 31.69 30.87 31.66 81,064
04/19/2013 31.5 32.14 31.33 31.56 51,809
04/18/2013 32 32.19 31.24 31.46 76,768
04/17/2013 33.03 33.05 31.8 31.85 118,121
04/16/2013 32.93 33.37 32.71 33.32 40,301
04/15/2013 34.18 34.385 32.42 32.59 104,665
04/12/2013 34.54 34.54 34.14 34.45 30,868
04/11/2013 34.41 34.86 34.3 34.72 34,128
04/10/2013 33.8 34.8 33.8 34.66 57,788
04/09/2013 33.56 34.03 33.25 33.75 76,983
04/08/2013 33.78 34.04 33.34 33.72 38,230
04/05/2013 33.23 33.66 32.99 33.6 64,472
04/04/2013 33.65 33.89 33.455 33.87 51,945
04/03/2013 34.45 34.47 33.5 33.56 104,362
04/02/2013 35.19 35.19 34.29 34.44 58,604
04/01/2013 34.82 35.27 34.194 34.93 78,635
03/28/2013 35.36 35.63 34.89 34.93 83,697
03/27/2013 35.14 35.6 34.9 35.29 83,550
03/26/2013 35.47 35.7999 35.07 35.33 41,907
03/25/2013 35.85 36.245 34.82 35.17 69,711
03/22/2013 35.68 36.0882 35.68 35.85 47,557
03/21/2013 35.86 36.21 35.27 35.57 58,026
03/20/2013 36.5 36.63 35.555 36.3 64,280
03/19/2013 36.77 36.95 36.33 36.64 38,758
03/18/2013 35.81 36.97 35.81 36.77 33,596
03/15/2013 36.62 36.63 35.915 36.35 106,335
03/14/2013 36.06 36.57 36.04 36.55 32,758
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.