ASTE

Astec Industries, Inc. Historical Stock Prices

$36.15
*  
0.69
1.95%
Get ASTE Alerts
*Delayed - data as of Jan. 29, 2015  -  Find a broker to begin trading ASTE now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  35.57  36.19  35.131  36.15 66,433
01/29/2015 35.59 36.19 35.131 36.15 66,533
01/28/2015 36.58 36.58 35.12 35.46 49,617
01/27/2015 36.66 36.93 36.03 36.25 64,942
01/26/2015 37.1 37.495 36.86 37.35 63,505
01/23/2015 36.72 37.23 36.26 36.94 70,363
01/22/2015 35.48 36.81 35.26 36.6 88,619
01/21/2015 35.08 35.67 34.97 35.3 66,573
01/20/2015 35.66 35.66 34.75 35.07 38,368
01/16/2015 34.21 35.24 33.9 35.2 99,447
01/15/2015 35.84 35.98 34.03 34.31 81,653
01/14/2015 35.51 36.05 35.29 35.75 77,238
01/13/2015 36.14 36.89 35.44 36.1 91,459
01/12/2015 36.68 36.68 35.51 35.78 81,211
01/09/2015 36.85 36.92 36.53 36.68 161,613
01/08/2015 36.93 37.56 36.242 36.81 193,621
01/07/2015 36.88 36.98 36 36.58 88,090
01/06/2015 37.58 37.58 36.1273 36.49 66,305
01/05/2015 38.37 38.37 37.05 37.4 51,947
01/02/2015 39.52 39.52 38.09 38.73 91,045
12/31/2014 40.25 40.25 39.15 39.31 36,957
12/30/2014 40.05 40.42 39.45 40.05 44,162
12/29/2014 40.02 40.44 39.72 40.06 34,024
12/26/2014 39.63 40.315 39.58 39.93 57,416
12/24/2014 39.35 39.63 39.21 39.37 25,213
12/23/2014 38.67 39.27 38.21 39.19 75,620
12/22/2014 38.45 38.59 38.02 38.38 57,137
12/19/2014 38.58 38.95 37.81 38.33 219,366
12/18/2014 38.61 38.8 37.57 38.66 57,040
12/17/2014 36.45 38.12 36.21 38.07 67,040
12/16/2014 36.37 37.53 36.37 36.49 86,311
12/15/2014 37.14 37.238 36.28 36.4 56,984
12/12/2014 36.69 37.2 36.47 36.57 52,606
12/11/2014 37.8 38.13 37.11 37.16 51,658
12/10/2014 38.66 39.14 37.32 37.51 56,914
12/09/2014 37.86 39.195 37.475 38.93 76,906
12/08/2014 38.7 39.49 37.96 38.03 87,850
12/05/2014 38.53 39.15 38.46 38.88 101,744
12/04/2014 38.87 39.07 38.08 38.55 74,217
12/03/2014 38.34 39.33 38.34 38.84 69,444
12/02/2014 37.98 39.07 37.88 38.44 69,169
12/01/2014 39.09 39.09 37.79 37.82 71,279
11/28/2014 40.27 40.63 39.04 39.27 102,808
11/26/2014 39.68 40.45 39.3 40.4 71,186
11/25/2014 40.15 40.45 39.65 39.86 67,620
11/24/2014 40.41 41.09 39.88 39.95 106,287
11/21/2014 39.93 40.68 39.67 40.34 130,394
11/20/2014 37.77 39.42 37.77 39.25 78,089
11/19/2014 38.07 38.35 37.58 37.98 67,975
11/18/2014 38.08 38.69 37.83 38.07 57,976
11/17/2014 37.98 38.28 37.66 38 70,071
11/14/2014 38.25 38.47 37.895 38.02 69,265
11/13/2014 39.41 39.8 38.11 38.22 128,624
11/12/2014 39.02 39.754 38.51 39.5 39,971
11/11/2014 39.44 39.74 39.01 39.28 71,897
11/10/2014 38.96 39.56 38.96 39.55 86,438
11/07/2014 38.28 38.97 38.26 38.9 81,748
11/06/2014 38.11 38.44 37.93 38.37 76,859
11/05/2014 37.9 38.28 37.664 38.08 79,481
11/04/2014 37.5 37.72 36.96 37.58 216,077
11/03/2014 38.08 38.416 37.41 37.67 63,424
10/31/2014 38.47 38.78 37.83 37.91 98,020
10/30/2014 37.45 38.436 37.14 37.57 67,007
10/29/2014 38.15 38.7425 37.61 37.7 80,014
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.

Research Brokers before you trade

Want to trade FX?