ASTE

Astec Industries, Inc. Historical Stock Prices

$42.15
*  
0.42
1.01%
Get ASTE Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading ASTE now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    ASTE Pre-Market
 
 
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 27-FEB-2015 TO 27-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  41.74  42.29  41.218  42.15 59,311
05/27/2015 41.74 42.29 41.218 42.15 59,311
05/26/2015 42.36 42.36 41.35 41.73 52,116
05/22/2015 42.98 43.32 42.44 42.51 38,291
05/21/2015 43.56 43.56 42.85 43 73,173
05/20/2015 42.94 43.3 42.61 43.06 70,191
05/19/2015 43.18 43.18 41.89 42.73 71,858
05/18/2015 42.97 43.43 42.96 43.14 166,532
05/15/2015 43 43.4 42.54 42.99 77,202
05/14/2015 42.65 43.24 42.4 42.99 45,145
05/13/2015 42.15 42.51 42.12 42.37 67,992
05/12/2015 41.26 42.34 41.01 42.03 93,991
05/11/2015 41.33 42.2 41.2005 41.55 196,181
05/08/2015 42.04 42.04 41.35 41.39 46,876
05/07/2015 41.48 41.93 41.219 41.63 61,543
05/06/2015 41.64 41.66 41.35 41.6 71,183
05/05/2015 42.07 42.235 41.38 41.51 80,154
05/04/2015 42.42 42.6 42.13 42.21 70,769
05/01/2015 42.29 42.63 41.96 42.31 94,345
04/30/2015 42.88 43.04 41.99 42.08 117,673
04/29/2015 43.33 43.67 43.06 43.09 73,479
04/28/2015 42.99 43.94 42.88 43.6 116,049
04/27/2015 43.2 43.63 42.74 43.06 119,710
04/24/2015 42.9 43.46 42.68 43.09 91,839
04/23/2015 42.76 43.3 42.51 43.08 199,987
04/22/2015 42.82 43.54 42.005 42.8 114,322
04/21/2015 45.48 45.48 41.89 42.64 202,924
04/20/2015 41.19 41.73 40.91 41.49 70,742
04/17/2015 41.57 41.72 40.8 40.92 54,582
04/16/2015 42.28 42.28 41.8 42.08 43,322
04/15/2015 41.87 42.33 41.43 42.11 138,259
04/14/2015 41.77 42.08 41.37 41.64 115,839
04/13/2015 41.581 41.94 41.57 41.77 32,972
04/10/2015 42.24 42.24 41.82 41.89 40,640
04/09/2015 41.97 42.225 41.55 42 28,732
04/08/2015 42.37 42.37 41.94 41.98 48,367
04/07/2015 42.55 42.71 42.21 42.29 58,709
04/06/2015 41.71 42.74 41.71 42.52 95,554
04/02/2015 42.11 42.69 41.84 42 105,819
04/01/2015 42.81 42.96 42.11 42.2 120,425
03/31/2015 42.98 43.19 42.74 42.88 136,610
03/30/2015 42.93 43.32 42.85 43.2 135,559
03/27/2015 42.72 42.92 42.15 42.61 85,322
03/26/2015 42.87 43.45 42.61 42.8 76,096
03/25/2015 43.21 43.6699 42.85 42.97 159,882
03/24/2015 42.82 43.37 42.65 43.13 142,847
03/23/2015 43.06 43.45 42.87 42.9 97,321
03/20/2015 43.65 43.85 42.73 43.09 224,386
03/19/2015 42.97 43.52 42.94 43.39 77,360
03/18/2015 42.7 43.28 42.38 43.28 135,955
03/17/2015 43.23 43.23 42.57 42.87 89,434
03/16/2015 43 43.52 42.6 43.45 101,641
03/13/2015 43.18 43.18 41.67 42.65 94,774
03/12/2015 43.14 43.405 42.63 43.36 194,477
03/11/2015 42.31 42.87 41.955 42.81 138,626
03/10/2015 41.81 42.43 41.67 42.33 90,976
03/09/2015 41.85 42.6 41.7 42.48 96,783
03/06/2015 41.22 41.99 41.04 41.67 85,429
03/05/2015 41.98 41.98 41.09 41.71 81,032
03/04/2015 42.29 42.53 41.885 42.07 76,178
03/03/2015 42.49 42.676 42.23 42.45 85,031
03/02/2015 42.63 43.07 42.272 42.56 73,554
02/27/2015 42.75 43.12 42.2 42.77 104,178
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?