ASTE

Astec Industries, Inc. Historical Stock Prices

$41.54
*  
0.10
0.24%
Get ASTE Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading ASTE now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    ASTE After Hours
 
 
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 for next time

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

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  41.65  41.65  41.43  41.54 45,002
08/28/2014 41.47 41.99 41.18 41.64 56,011
08/27/2014 41.79 41.8 41.064 41.53 47,938
08/26/2014 41.4 41.76 41.05 41.58 108,470
08/25/2014 41.54 41.54 41.06 41.22 65,061
08/22/2014 41.3 41.555 40.6101 41.17 67,574
08/21/2014 41.12 41.66 40.55 41.225 117,232
08/20/2014 41.23 41.32 40.98 41.05 43,173
08/19/2014 41.39 41.9 41.32 41.455 70,716
08/18/2014 40.95 41.69 40.91 41.41 108,330
08/15/2014 41.12 41.2 39.76 40.57 152,562
08/14/2014 40.74 41.09 40.35 40.75 88,332
08/13/2014 40.69 41.12 40.66 40.83 175,291
08/12/2014 40.66 41.25 40.28 40.65 90,500
08/11/2014 40.76 41.34 40.69 40.87 86,843
08/08/2014 40.21 40.88 40.105 40.65 74,393
08/07/2014 40.18 40.635 39.84 40.3 102,627
08/06/2014 39.26 40.22 39.26 39.98 73,088
08/05/2014 38.73 39.67 38.61 39.53 83,160
08/04/2014 38.81 39.17 38.53 38.93 76,949
08/01/2014 38.99 39.161 38.49 38.69 111,226
07/31/2014 39.5 39.5 38.42 38.87 175,823
07/30/2014 40.01 40.01 39.5 39.72 80,581
07/29/2014 39.95 40.1784 39.656 39.79 59,817
07/28/2014 40.2 40.28 39.47 39.93 86,021
07/25/2014 39.98 40.35 39.78 40.28 120,942
07/24/2014 41.06 41.11 40.29 40.38 70,112
07/23/2014 40.51 41.19 40.12 41.01 184,457
07/22/2014 40.35 41.85 40 40.27 303,721
07/21/2014 41.03 41.52 39.92 39.95 149,420
07/18/2014 40.11 41.34 40.05 41.25 73,646
07/17/2014 40.92 41.2 40.01 40.18 82,903
07/16/2014 41.2 41.72 40.88 41.26 60,839
07/15/2014 41.69 41.7 41.01 41.16 56,253
07/14/2014 42.15 42.15 41.45 41.7 65,414
07/11/2014 41.33 41.91 41.16 41.74 64,240
07/10/2014 41.63 41.81 41 41.53 80,444
07/09/2014 42.42 42.61 42.04 42.16 73,783
07/08/2014 42.74 42.74 42.052 42.33 201,181
07/07/2014 43.84 44.19 42.83 42.88 106,023
07/03/2014 43.95 44.34 43.78 44 73,640
07/02/2014 44.11 44.462 43.42 43.86 132,910
07/01/2014 43.97 44.97 43.97 44.2 99,496
06/30/2014 43.48 44.18 42.97 43.88 83,901
06/27/2014 42.14 43.71 42.14 43.64 381,388
06/26/2014 42.77 42.77 42.22 42.44 42,162
06/25/2014 42.24 42.71 42.07 42.48 69,941
06/24/2014 42.64 43.075 42.49 42.53 87,756
06/23/2014 43.69 43.74 42.45 42.58 74,161
06/20/2014 43.39 43.78 42.79 43.63 119,561
06/19/2014 43 43.42 42.3625 43.225 58,383
06/18/2014 42.2 42.8545 42.05 42.69 80,361
06/17/2014 41.8 42.72 41.628 42.29 78,127
06/16/2014 41.8 42.3 41.58 41.91 97,706
06/13/2014 42.13 42.42 41.64 41.95 80,982
06/12/2014 42.14 42.675 41.89 42 106,136
06/11/2014 41.97 42.48 41.8 42.25 133,631
06/10/2014 41.94 42.29 41.6 42.18 61,572
06/09/2014 41.07 42.37 41.07 42.17 92,022
06/06/2014 40.48 41.33 40.41 41.15 70,910
06/05/2014 39.09 40.3394 38.87 40.22 93,950
06/04/2014 39.21 39.54 38.53 38.79 170,134
06/03/2014 39.25 40.01 39.07 39.29 51,435
06/02/2014 39.9 40.22 39.21 39.32 54,051
05/30/2014 40.48 40.48 39.88 39.91 94,145
05/29/2014 39.86 40.54 39.73 40.46 85,755
05/28/2014 39.98 40.05 39.7 39.9 98,446
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?