Quantcast
ASTE

Astec Industries, Inc. Common Stock Historical Stock Prices

$52.49
*  
1.21
2.36%
Get ASTE Alerts
*Delayed - data as of Sep. 20, 2018  -  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 20-JUN-2018 TO 20-SEP-2018

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 51.46 52.59 51.31 52.49 133,233
09/20/2018 51.46 52.59 51.31 52.49 132,727
09/19/2018 51.24 51.87 50.66 51.28 140,911
09/18/2018 51.05 52.08 50.52 51.28 163,709
09/17/2018 50.63 51.01 50.26 50.88 119,759
09/14/2018 50.21 51.17 49.9 50.62 213,990
09/13/2018 50.16 50.51 49.51 50.21 67,438
09/12/2018 49.77 50.44 49.43 49.96 66,432
09/11/2018 49.88 50.55 49.695 49.86 103,045
09/10/2018 49.4 50.55 48.8993 50.08 103,463
09/07/2018 48.9 49.25 48.38 49.25 158,178
09/06/2018 49.84 49.885 48.34 49 171,961
09/05/2018 49.02 49.8 48.33 49.69 177,715
09/04/2018 48.65 49.24 47.91 49.01 138,462
08/31/2018 48.65 48.86 48.34 48.65 67,744
08/30/2018 48.86 49.24 48.5 48.75 70,368
08/29/2018 49.07 49.22 48.72 48.93 46,622
08/28/2018 49.08 49.51 48.82 49.08 100,276
08/27/2018 48.5 49.26 47.595 48.86 74,993
08/24/2018 48.05 48.81 47.66 48.44 105,039
08/23/2018 48.31 48.51 47.77 47.84 92,275
08/22/2018 48.16 48.61 47.93 48.34 114,138
08/21/2018 46.75 48.59 46.63 48.31 214,554
08/20/2018 46.96 47.38 46.43 46.54 182,712
08/17/2018 46.21 46.81 45.87 46.74 197,639
08/16/2018 45.44 46.495 45.245 46.25 185,924
08/15/2018 46.05 46.065 44.92 45.19 226,670
08/14/2018 46.24 46.62 46.07 46.27 155,067
08/13/2018 46.27 46.87 45.59 46.08 245,016
08/10/2018 45.58 46.59 45.58 46.26 243,961
08/09/2018 46.4 47 45.93 45.99 148,850
08/08/2018 46.37 47.37 46.34 46.41 164,615
08/07/2018 46.58 47.35 46.39 46.62 201,141
08/06/2018 45.6 46.91 45.6 46.49 141,308
08/03/2018 46.1 46.56 45.45 45.75 233,380
08/02/2018 46.27 47.125 45.3 46.11 284,228
08/01/2018 49.1 49.1 46.48 46.62 204,563
07/31/2018 47.14 49.4525 47.14 49.13 431,801
07/30/2018 48 49.1278 46.9501 47 485,447
07/27/2018 49.67 49.7704 48.15 48.27 215,520
07/26/2018 50.58 51.4439 49 49.66 275,329
07/25/2018 47.61 50.74 47.51 50.61 482,492
07/24/2018 57.26 57.26 47.72 48.21 1,329,878
07/23/2018 61.26 61.74 60.445 60.8 74,766
07/20/2018 61.55 62.065 61.195 61.37 79,241
07/19/2018 61.24 61.75 60.905 61.67 91,661
07/18/2018 60.75 61.58 60.45 61.45 66,015
07/17/2018 60.72 61.44 60.68 60.76 39,393
07/16/2018 61.51 61.6 60.41 60.79 61,254
07/13/2018 60.66 61.96 60.66 61.49 40,118
07/12/2018 61.49 61.49 60.58 60.82 71,925
07/11/2018 62.26 62.84 61.06 61.08 80,422
07/10/2018 63.1 63.69 62.33 62.83 93,386
07/09/2018 61.29 62.82 61.09 62.63 91,422
07/06/2018 60.83 61.48 60.06 61.04 91,301
07/05/2018 59.89 60.95 59.32 60.92 157,401
07/03/2018 59.47 60.18 59.4384 59.62 35,045
07/02/2018 59.5 59.505 58.9 59.32 89,443
06/29/2018 59.37 60.56 59.06 59.8 82,753
06/28/2018 60.37 60.37 58.76 59.26 116,188
06/27/2018 60.88 61.58 59.7 60.45 147,639
06/26/2018 60.01 61.27 60 60.89 120,655
06/25/2018 60.1 60.14 58.885 59.96 122,077
06/22/2018 61.03 61.61 59.96 60.38 334,003
06/21/2018 60.46 60.85 59.51 60.44 120,087
06/20/2018 60.57 60.81 59.57 60.39 59,149
*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?

Smart Portfolio