ASTE

Astec Industries, Inc. Historical Stock Prices

$38.08
*  
0.01
0.03%
Get ASTE Alerts
*Delayed - data as of Dec. 18, 2014 14:48 ET  -  Find a broker to begin trading ASTE now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    ASTE Real Time
 
 
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 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
14:48  38.61  38.61  37.57  38.08 17,262
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
10/28/2014 36.37 38.2 36.37 38.08 107,962
10/27/2014 36.07 36.2 35.44 36.06 52,250
10/24/2014 36.43 36.6 36.06 36.3 61,431
10/23/2014 35.38 36.68 34.81 36.37 94,478
10/22/2014 36.76 36.83 34.735 34.9 261,035
10/21/2014 35 37.59 35 36.69 201,123
10/20/2014 36.58 37.04 36.15 36.94 86,014
10/17/2014 37.79 37.79 36.59 36.72 97,840
10/16/2014 35.97 37.59 35.97 37.3 87,842
10/15/2014 35.22 36.95 35.01 36.55 83,771
10/14/2014 35.24 36.67 34.99 35.67 68,274
10/13/2014 34.83 35.7 34.47 34.84 84,300
10/10/2014 34.82 35.75 34.28 34.78 110,445
10/09/2014 36.17 36.18 34.59 35 102,890
10/08/2014 35.16 36.42 34.94 36.28 85,127
10/07/2014 36.1 36.28 35.14 35.2 108,852
10/06/2014 36.72 36.97 36.24 36.28 56,990
10/03/2014 36.83 37.2 36.48 36.64 66,381
10/02/2014 36.01 36.73 35.86 36.48 31,338
10/01/2014 36.42 37.686 35.78 36.02 73,771
09/30/2014 37.37 37.47 36.45 36.47 91,475
09/29/2014 36.84 37.5 36.78 37.43 46,302
09/26/2014 36.78 37.45 36.59 37.29 96,450
09/25/2014 37.28 37.38 36.46 36.75 59,661
09/24/2014 37.87 37.87 37.13 37.43 63,843
09/23/2014 38.23 38.655 37.77 37.89 87,448
09/22/2014 38.79 38.79 37.25 38.42 63,268
09/19/2014 40.4 40.4 38.93 39.13 134,349
09/18/2014 40.73 40.73 40.05 40.3 64,479
09/17/2014 40.33 40.76 40.1 40.52 61,420
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?