ASTE

Astec Industries, Inc. Historical Stock Prices

$41.53
*  
0.05
0.12%
Get ASTE Alerts
*Delayed - data as of Aug. 27, 2014  -  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 for next time

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

Results for: 1 Year, From 27-AUG-2013 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  41.79  41.80  41.064  41.53 47,938
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
05/27/2014 40.19 40.84 39.98 39.99 146,744
05/23/2014 39.21 39.95 39.21 39.92 91,321
05/22/2014 38.85 39.41 38.54 39.14 94,293
05/21/2014 39.78 39.78 38.61 38.8 74,344
05/20/2014 38.87 39.01 38.24 38.82 165,562
05/19/2014 38.52 39.1664 38.35 38.95 61,044
05/16/2014 38.26 38.71 38.24 38.56 57,518
05/15/2014 38.92 38.984 38 38.35 104,008
05/14/2014 39.96 40.08 39 39.18 86,164
05/13/2014 40.63 40.8896 40.11 40.13 84,094
05/12/2014 39.91 41.09 39.87 40.64 135,841
05/09/2014 39.41 39.92 39.29 39.62 80,226
05/08/2014 39.63 39.84 39.39 39.61 129,261
05/07/2014 39.47 39.8104 38.99 39.675 116,900
05/06/2014 39.71 39.845 39.22 39.31 118,317
05/05/2014 39.3 39.88 39.05 39.77 80,731
05/02/2014 39.75 40.296 39.44 39.64 80,051
05/01/2014 40.01 40.13 39.34 39.67 134,852
04/30/2014 40.01 40.975 39.44 39.95 170,795
04/29/2014 40.49 40.78 39.73 40 168,000
04/28/2014 41.07 41.442 39.97 40.18 151,869
04/25/2014 41.45 42.096 40.85 40.95 135,532
04/24/2014 41.94 42.728 41.36 41.64 79,521
04/23/2014 41.87 42.13 41.1 41.51 146,813
04/22/2014 42.63 42.64 40.1 41.51 599,935
04/21/2014 42.78 43.43 42.43 43.43 141,753
04/17/2014 42.39 43.15 41.97 42.81 54,238
04/16/2014 42.58 42.88 42.27 42.36 61,531
04/15/2014 41.57 42.55 40.92 42.37 101,003
04/14/2014 42.12 42.12 41.07 41.37 95,879
04/11/2014 42.07 42.52 41.65 41.67 115,244
04/10/2014 43.4 43.874 42.41 42.49 118,295
04/09/2014 43.21 43.78 43.21 43.47 129,493
04/08/2014 42.86 43.67 42.51 43.15 142,893
04/07/2014 42.97 43.35 42.3301 42.89 196,184
04/04/2014 43.76 43.93 42.44 42.95 100,624
04/03/2014 43.51 43.69 42.99 43.51 101,992
04/02/2014 43.47 43.74 43.09 43.49 404,562
04/01/2014 43.82 44.27 43.13 43.48 160,216
03/31/2014 43.77 44.25 43.15 43.91 128,530
03/28/2014 43.28 44.39 42.92 43.56 99,422
03/27/2014 43.14 43.34 42.88 43.21 181,680
03/26/2014 44.17 44.24 43.13 43.16 170,156
03/25/2014 45.35 46 43.85 43.99 169,491
03/24/2014 45.08 45.39 44.85 45.16 190,481
03/21/2014 45 45.23 44.93 45.07 196,824
03/20/2014 43.98 44.93 43.98 44.84 100,329
03/19/2014 43.5 44.06 43.4 43.93 71,764
03/18/2014 43.62 43.94 43.08 43.47 178,450
03/17/2014 44 44.4 43.24 43.58 126,846
03/14/2014 43.2 44.25 43.2 43.72 87,851
03/13/2014 44.09 44.26 43.15 43.41 84,269
03/12/2014 42.77 43.87 42.7604 43.79 192,015
03/11/2014 44.3 44.41 42.84 43.1 176,802
03/10/2014 42.5 44.46 42.11 44.1 259,484
03/07/2014 41.5 41.68 41.14 41.34 58,954
03/06/2014 41.31 41.39 40.92 41.21 57,127
03/05/2014 41 41.26 40.9 41.17 107,324
03/04/2014 40 41.22 39.91 41.08 142,120
03/03/2014 39.94 40.25 39.23 39.43 103,858
02/28/2014 40.55 40.76 40.025 40.22 218,203
02/27/2014 40.82 41.13 40.33 40.52 95,392
02/26/2014 38.62 41.47 38.62 40.81 193,022
02/25/2014 37.32 40.27 37.32 38.4 236,103
02/24/2014 36.7 37.25 36.638 36.86 165,351
02/21/2014 37.04 37.36 36.49 36.67 151,079
02/20/2014 36.2 37.12 36.2 36.82 43,745
02/19/2014 36.71 37.04 36.16 36.22 57,078
02/18/2014 37.11 37.616 36.55 37 88,222
02/14/2014 36.91 37.15 36.61 36.96 64,817
02/13/2014 36.31 37.275 36.31 36.89 92,594
02/12/2014 35.97 36.88 35.72 36.6 98,608
02/11/2014 36.04 36.7 35.59 36.05 132,280
02/10/2014 35.79 36.36 35.48 36.21 116,075
02/07/2014 35.7 35.88 35.076 35.77 53,507
02/06/2014 35.72 36.13 35.31 35.62 73,606
02/05/2014 36.13 36.13 35.07 35.51 100,666
02/04/2014 36.17 37.24 35.79 36.25 150,007
02/03/2014 37.27 37.27 35.49 36.06 75,038
01/31/2014 36.95 37.69 36.95 37.2 64,826
01/30/2014 37.5 37.94 37.21 37.74 80,782
01/29/2014 37.43 37.8 36.84 37.34 48,626
01/28/2014 37.32 37.86 37.29 37.82 101,705
01/27/2014 37.84 38.06 36.92 37.17 49,582
01/24/2014 38.55 38.61 36.71 37.54 101,986
01/23/2014 38.9 39.34 38.51 38.89 60,550
01/22/2014 39.66 39.66 38.72 38.99 91,996
01/21/2014 40.05 40.37 39.09 39.65 93,660
01/17/2014 40 40.22 39.56 39.91 119,307
01/16/2014 39.25 40.3 39.1 40.01 117,023
01/15/2014 37.87 39.49 37.87 39.43 127,138
01/14/2014 37.11 38 36.426 37.72 71,063
01/13/2014 37.18 37.23 36.52 37.03 71,040
01/10/2014 37.24 37.43 36.91 37.33 52,247
01/09/2014 37.18 37.47 36.49 37.23 55,131
01/08/2014 36.96 37.11 36.55 37.04 89,755
01/07/2014 36.62 37.38 36.62 36.91 71,264
01/06/2014 37.23 37.23 36.26 36.39 67,555
01/03/2014 37.32 38.05 36.83 37.16 57,566
01/02/2014 38.61 38.61 37.1 37.33 82,527
12/31/2013 37.83 39.01 37.49 38.63 102,270
12/30/2013 37.66 38.1 37.48 37.82 38,183
12/27/2013 38.04 38.04 37.36 37.63 93,282
12/26/2013 37.94 38.35 37.52 37.89 71,596
12/24/2013 37.93 38.355 37.63 38.05 30,989
12/23/2013 37.63 38 37.48 37.87 56,996
12/20/2013 37.04 37.85 36.745 37.57 231,828
12/19/2013 36.82 37 36.24 36.86 56,492
12/18/2013 36.8 37.1 36.07 36.98 63,172
12/17/2013 36.596 36.84 36.28 36.78 35,840
12/16/2013 36.21 37.11 36.1625 36.85 45,318
12/13/2013 35.83 36.64 35.73 36.11 68,745
12/12/2013 35.51 35.96 35.21 35.79 58,537
12/11/2013 35.96 36.13 35.09 35.52 51,913
12/10/2013 36.44 36.87 35.82 36.06 58,040
12/09/2013 36.38 36.98 36.11 36.48 44,411
12/06/2013 36.18 36.91 36.07 36.36 54,951
12/05/2013 35.93 36.708 35.59 35.73 32,089
12/04/2013 36.1 36.79 35.34 35.96 57,374
12/03/2013 36.12 36.68 35.92 36.17 68,906
12/02/2013 36.48 36.745 35.94 36.27 74,248
11/29/2013 36.53 36.83 36.315 36.6 24,697
11/27/2013 35.81 36.5778 35.81 36.25 41,253
11/26/2013 34.94 36.13 34.82 35.77 80,549
11/25/2013 34.63 35.28 34.6 34.73 40,625
11/22/2013 34.26 34.87 34.14 34.47 45,116
11/21/2013 33.87 34.4 33.53 34.14 42,176
11/20/2013 33.88 34.05 33.38 33.72 53,341
11/19/2013 34.07 34.2 33.43 33.63 38,214
11/18/2013 33.95 34.7 33.8 34.04 65,977
11/15/2013 33.93 34.29 33.56 33.89 67,479
11/14/2013 33.95 34.629 33.77 33.9 37,913
11/13/2013 33.65 34.1699 33.51 34.05 53,872
11/12/2013 33.53 33.91 33.23 33.71 64,471
11/11/2013 34.02 34.04 33.31 33.57 90,963
11/08/2013 33.28 34.05 33.28 33.97 70,942
11/07/2013 33.8 33.976 33.23 33.25 44,597
11/06/2013 34.28 34.28 33.65 33.79 25,259
11/05/2013 33.94 34.3985 33.75 34.05 62,140
11/04/2013 33.85 34.42 33.38 34.21 61,246
11/01/2013 33.72 33.89 33.24 33.59 111,300
10/31/2013 33.82 34.41 33.48 33.81 82,774
10/30/2013 33.79 34 33.24 33.72 97,419
10/29/2013 34.1 34.1 33.5 33.71 45,445
10/28/2013 34.13 34.68 33.89 33.98 41,289
10/25/2013 34.64 34.87 33.91 34.11 68,350
10/24/2013 34.41 34.955 34.4 34.49 53,361
10/23/2013 34.89 35.5275 34.14 34.41 128,580
10/22/2013 35.98 35.98 33.84 35.29 245,663
10/21/2013 36.745 37.16 36.67 36.74 60,049
10/18/2013 36.49 37.05 35.75 36.75 105,657
10/17/2013 35.91 36.15 35.58 36.13 77,276
10/16/2013 36.29 36.484 35.86 36.02 52,810
10/15/2013 36.53 36.74 35.94 35.97 42,187
10/14/2013 36.27 36.56 35.67 36.56 36,369
10/11/2013 35.08 36.13 34.95 36.11 42,775
10/10/2013 35.22 35.79 34.905 35.28 39,290
10/09/2013 34.84 34.96 34.47 34.67 49,107
10/08/2013 34.97 35.26 34.71 34.78 46,759
10/07/2013 35.28 35.41 34.97 35.04 28,746
10/04/2013 35.03 35.92 34.6 35.64 29,321
10/03/2013 35.71 35.81 34.6175 35.12 42,875
10/02/2013 35.85 35.93 35.56 35.74 41,021
10/01/2013 35.84 36.356 35.84 36.12 87,371
09/30/2013 35.59 36.356 35.59 35.96 59,243
09/27/2013 35.89 36.18 35.86 36 20,695
09/26/2013 36.41 36.41 35.87 36.24 27,144
09/25/2013 36.5 36.78 36.12 36.16 32,901
09/24/2013 36.33 36.75 36.14 36.4 36,231
09/23/2013 36.23 36.86 36.19 36.26 49,865
09/20/2013 35.92 36.54 35.92 36.36 348,395
09/19/2013 36.07 36.08 35.82 35.87 36,702
09/18/2013 35.16 36.22 35.1 35.97 59,312
09/17/2013 35.36 35.42 34.99 35.07 89,561
09/16/2013 35.59 35.59 35.14 35.23 85,845
09/13/2013 35.27 35.59 34.78 35.03 21,561
09/12/2013 35.31 35.754 34.9003 35.08 51,307
09/11/2013 35.5 35.57 35.04 35.44 30,645
09/10/2013 35.72 36.3 35.24 35.58 57,148
09/09/2013 35.142 35.65 35.09 35.59 42,097
09/06/2013 34.98 35.66 34.16 35.07 33,334
09/05/2013 34.75 35.06 34.33 34.88 55,364
09/04/2013 34.9 35.0893 34.58 34.6 79,492
09/03/2013 35.05 35.11 34.48 34.93 41,637
08/30/2013 34.58 34.83 34.39 34.56 79,229
08/29/2013 34.63 35.31 34.51 34.7 36,668
08/28/2013 35.05 35.4 34.43 34.62 62,900
08/27/2013 35.29 36.03 35.15 35.15 84,203
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?