Astec Industries (ASTE)

28.39 -0.11  -0.39%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Astec Industries Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 28.55 28.55 28.22 28.39 85259
May 24, 2012 28.65 28.88 28.15 28.50 157545
May 23, 2012 28.28 28.74 28.12 28.58 278022
May 22, 2012 28.94 29.11 28.34 28.70 139408
May 21, 2012 28.45 29.18 28.13 28.85 123329
May 18, 2012 28.41 29.01 28.00 28.25 185839
May 17, 2012 29.01 29.08 28.37 28.38 242755
May 16, 2012 30.25 30.25 28.73 28.91 132832
May 15, 2012 29.68 30.26 29.67 30.00 291443
May 14, 2012 28.56 30.04 28.43 29.74 351588
May 11, 2012 28.35 29.08 28.14 29.01 202680
May 10, 2012 29.89 29.89 28.52 28.67 116947
May 9, 2012 29.19 29.88 28.94 29.56 239831
May 8, 2012 29.65 29.89 29.16 29.69 214313
May 7, 2012 28.75 30.10 28.60 29.97 287855
May 4, 2012 29.69 29.69 28.74 28.76 120793
May 3, 2012 30.60 30.60 29.86 29.97 122952
May 2, 2012 30.75 30.75 30.30 30.69 241576
May 1, 2012 31.21 31.61 30.52 30.58 126580
April 30, 2012 31.87 31.89 30.92 31.29 115344
April 27, 2012 31.96 32.25 31.55 31.99 111555
April 26, 2012 31.73 32.11 31.14 31.84 139989
April 25, 2012 33.14 33.16 31.52 31.94 240652
April 24, 2012 33.36 33.37 31.89 32.80 334185
April 23, 2012 34.07 34.24 33.07 33.19 271009
April 20, 2012 34.85 35.27 34.52 34.81 174731
April 19, 2012 34.78 35.05 34.03 34.37 105057
April 18, 2012 34.71 35.22 34.43 34.79 136933
April 17, 2012 35.00 35.88 34.67 35.07 186115
April 16, 2012 35.23 35.49 34.59 34.65 74044
April 13, 2012 35.52 35.63 34.87 34.99 105104
April 12, 2012 35.01 36.05 35.01 35.76 143535
April 11, 2012 35.22 35.26 34.28 35.04 231556
April 10, 2012 35.81 35.81 34.34 34.78 153906
April 9, 2012 35.91 35.97 35.52 35.81 80681
April 5, 2012 36.22 37.12 36.22 36.81 73831
April 4, 2012 36.08 36.54 36.00 36.42 100062
April 3, 2012 36.67 37.02 36.44 36.65 129737
April 2, 2012 36.34 37.06 36.22 36.80 175678
March 30, 2012 37.01 37.01 36.40 36.48 155358
March 29, 2012 37.05 37.41 36.11 36.70 191349
March 28, 2012 37.99 37.99 37.11 37.54 87735
March 27, 2012 38.31 38.37 36.75 38.00 105498
March 26, 2012 37.62 38.72 37.62 38.37 114151
March 23, 2012 36.27 37.08 35.59 36.95 128304
March 22, 2012 36.59 36.90 35.50 36.16 65653
March 21, 2012 37.31 37.81 36.80 37.13 65666
March 20, 2012 37.55 37.88 37.13 37.17 111055
March 19, 2012 37.49 38.53 37.49 38.00 54443
March 16, 2012 37.72 37.95 37.34 37.62 111007
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

ASTE News

$ASTE filed latest Quarterly Report http://stks.co/3lX1
about 17 days ago by MarketBrief
RT @zerosum24 $APOG $CONN $POWI $ASTE $MLNX $CHEF $SPRD 7 Stocks Rising on Big Volume - TheStreet http://stks.co/3his via My story via
about 20 days ago by Ammeo
Listen to $ASTE Q1 2012 earnings call - live at 10:00 AM, ondemand after - http://stks.co/3Tpz
about 33 days ago by earningscast
Astec Entered Amended Credit Pact
Apr 17, 2:37PM Benzinga
$ASTE filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/2uCF
about 72 days ago by MarketBrief
30 breakouts: $ASTE (gap), $CHG (gap), $OIL, $SSP, $YNDX. Eight sub-$1 and Four $1-2. Low price stocks hog the limelight - not bullish.
about 96 days ago by fallondpicks
$ASTE is 5.0% up since open on unusual high volume and 9.3% up since close.
about 96 days ago by TradeBot
$ASTE filed latest Quarterly Report http://stks.co/133o
about 200 days ago by MarketBrief
Huge Compression Breakout List for 7/21/11 CONT. --> http://goo.gl/gpY7s --> $BONT $ASTE $AVL ARAY $ACHN
about 311 days ago by Spyder_Crusher
$ASTE http://chart.ly/8f5aft3 recursion starting
about 398 days ago by SheldonJ22
$ASTE http://chart.ly/hl4fs6b notes
about 398 days ago by SheldonJ22
Watching $NBR,$YMI,$DVR,$ASTE for their recursion. Using my own indicator to find bottom of recursion
about 400 days ago by SheldonJ22
$ASTE going
about 510 days ago by SAPCapital
$ASTE http://chart.ly/max3g6c Like it for a potential long on a break of 32.52
about 549 days ago by themeatbaron
under surveillance: $ASR $ASTE $ORBK $SMCI $OMPI $$
about 608 days ago by CapitalBanker
$ASTE http://chart.ly/rpisyjo something about this one i love. got stopped out friday but may re enter at some point...
about 616 days ago by mhass33
bought $ASTE 28.66 stop 28.25 double ask
about 620 days ago by mhass33
$ASTE http://chart.ly/va45pkn may be a stock to consider buying if you enjoy making money
about 622 days ago by mhass33
@OptionRadar $ASTE--nice move...
about 628 days ago by jdub929
@jdub929 And $ASTE even more so....
about 628 days ago by OptionRadar
Obama Proposal Plays: $AMSC $STRL $GTI $CAT $DE $AGCO $FSLR $PWR $MTZ $FSTR $GVA $ASTE $GMT
about 629 days ago by OptionsHawk
And with the good you must have the bad, these Green stocks are under the weather today - $TTM, $ASTE, $SOLR and $BWEN.
about 683 days ago by Levott
These green stocks are up more than 4% today so far: $NEXS, $MBLX, $QTWW, $CLNE, $ASTE, $PLUG and $ENA. http://fb.me/wMKCpQ4i
about 766 days ago by Levott
$ASTE: Piper Jaffray ups to Neutral
about 767 days ago by cbayna
$ASTE (gap), $COIN (base + stop: $0.99), $NSPH (200-day MA), $PLXS (stop: $35.17), $SNA (gap), $SCL (gap), $RIG (gap); 28 breakouts.
about 768 days ago by fallondpicks
$ASTE nice pop
about 768 days ago by eagle9

Recent Quotes

Symbol Price Chg Chg % Market Cap
ASTE 28.39 -0.11 -0.39% 644.74M
ASRV 2.60 -0.11 -4.06% 53.25M
ASR 71.20 +0.68 +0.96% 1.972B
ASPS 57.98 -1.04 -1.76% 1.352B
AQQ 3.99 +0.00 +0.00% 11.97M
APU 38.81 -0.26 -0.67% 3.328B
APT 1.25 -0.02 -1.57% 26.36M
APSA 14.37 +0.47 +3.37% 452.45M
APRI 2.70 -0.05 -1.82% 71.60M
APPYD 0.62 -0.02 -3.12%
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close