Astec LifeSciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	635.05	643.45	616.90	638.90	638.90	-1.62%	6,439
Feb 12, 2026	621.05	660.60	619.00	649.45	649.45	4.53%	5,839
Feb 11, 2026	631.00	633.00	616.55	621.30	621.30	-2.11%	1,162
Feb 10, 2026	634.00	643.95	632.25	634.70	634.70	-0.17%	1,088
Feb 9, 2026	634.95	648.00	633.65	635.80	635.80	-0.56%	2,600
Feb 6, 2026	645.00	645.00	631.95	639.35	639.35	-3.14%	9,995
Feb 5, 2026	629.95	680.65	629.95	660.05	660.05	8.59%	63,143
Feb 4, 2026	581.40	611.65	581.40	607.85	607.85	2.38%	2,651
Feb 3, 2026	586.40	609.95	586.40	593.70	593.70	1.25%	3,458
Feb 2, 2026	558.15	591.60	558.15	586.35	586.35	3.94%	2,575
Feb 1, 2026	600.05	625.90	555.40	564.15	564.15	-1.78%	26,959
Jan 30, 2026	569.75	599.90	562.50	574.40	574.40	-0.24%	7,292
Jan 29, 2026	586.90	593.90	566.85	575.80	575.80	-1.88%	1,903
Jan 28, 2026	583.20	589.30	574.95	586.85	586.85	1.28%	3,483
Jan 27, 2026	570.35	582.45	558.70	579.45	579.45	1.43%	5,141
Jan 23, 2026	588.30	595.25	566.70	571.30	571.30	-4.00%	2,394
Jan 22, 2026	588.55	615.35	588.55	595.10	595.10	1.41%	5,466
Jan 21, 2026	630.20	630.20	577.60	586.85	586.85	-4.90%	8,860
Jan 20, 2026	675.90	675.90	611.30	617.10	617.10	-6.62%	5,976
Jan 19, 2026	642.90	669.50	641.40	660.85	660.85	1.47%	2,852
Jan 16, 2026	643.00	670.15	640.25	651.30	651.30	-0.17%	7,026
Jan 14, 2026	629.00	664.55	629.00	652.40	652.40	2.28%	6,648
Jan 13, 2026	636.50	643.40	617.80	637.85	637.85	0.22%	8,938
Jan 12, 2026	635.60	659.10	620.00	636.45	636.45	-0.48%	8,639
Jan 9, 2026	662.00	665.95	635.00	639.50	639.50	-3.65%	13,482
Jan 8, 2026	690.05	695.20	661.20	663.70	663.70	-3.85%	7,746
Jan 7, 2026	690.00	699.90	685.75	690.30	690.30	-0.55%	3,306
Jan 6, 2026	706.00	714.95	689.05	694.15	694.15	-2.38%	5,755
Jan 5, 2026	721.40	724.00	705.95	711.10	711.10	-0.43%	5,481
Jan 2, 2026	709.05	720.45	705.65	714.20	714.20	0.82%	4,026
Jan 1, 2026	708.20	712.65	697.95	708.40	708.40	0.45%	2,874
Dec 31, 2025	705.55	710.35	702.25	705.25	705.25	-0.04%	2,407
Dec 30, 2025	704.10	720.20	701.20	705.50	705.50	0.21%	5,632
Dec 29, 2025	708.90	719.95	700.10	704.00	704.00	-0.90%	9,571
Dec 26, 2025	717.30	731.60	707.20	710.40	710.40	-0.96%	4,882
Dec 24, 2025	728.75	731.20	713.25	717.25	717.25	-1.85%	3,495
Dec 23, 2025	716.05	741.00	716.05	730.80	730.80	1.32%	18,182
Dec 22, 2025	712.05	728.20	712.00	721.25	721.25	0.38%	11,408
Dec 19, 2025	716.35	720.25	702.05	718.50	718.50	0.79%	11,111
Dec 18, 2025	705.70	718.75	700.45	712.85	712.85	-1.01%	20,932
Dec 17, 2025	730.00	730.00	700.45	720.10	720.10	-0.28%	33,447
Dec 16, 2025	704.95	744.80	704.95	722.15	722.15	1.85%	54,545
Dec 15, 2025	703.25	720.00	697.95	709.00	709.00	0.81%	18,082
Dec 12, 2025	712.80	724.20	698.80	703.30	703.30	-1.34%	28,408
Dec 11, 2025	704.95	731.30	704.95	712.85	712.85	-0.98%	37,617
Dec 10, 2025	746.75	753.50	715.00	719.90	719.90	-3.60%	40,691
Dec 9, 2025	713.60	758.70	699.15	746.75	746.75	4.11%	138,475
Dec 8, 2025	768.95	774.90	705.90	717.25	717.25	-5.80%	93,992
Dec 5, 2025	806.85	806.85	750.05	761.45	761.45	-6.94%	75,129
Dec 4, 2025	847.95	850.00	805.50	818.20	818.20	-3.98%	110,131