Astec LifeSciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	794.95	808.00	784.20	789.45	789.45	-0.06%	63,546
Jun 16, 2026	774.35	794.00	766.05	789.90	789.90	3.53%	60,206
Jun 15, 2026	777.50	794.75	760.05	762.95	762.95	-0.86%	81,236
Jun 12, 2026	787.70	791.45	768.05	769.60	769.60	-0.25%	27,813
Jun 11, 2026	778.70	784.30	761.00	771.50	771.50	-0.57%	31,487
Jun 10, 2026	789.00	809.90	769.40	775.95	775.95	-2.37%	78,105
Jun 9, 2026	774.90	815.00	774.90	794.75	794.75	3.05%	103,633
Jun 8, 2026	757.00	824.60	741.30	771.25	771.25	1.75%	245,650
Jun 5, 2026	776.90	800.75	755.05	758.00	758.00	-2.48%	45,986
Jun 4, 2026	780.55	797.60	771.50	777.25	777.25	-0.72%	38,623
Jun 3, 2026	778.30	848.85	772.10	782.85	782.85	-0.64%	386,835
Jun 2, 2026	727.20	822.75	722.60	787.90	787.90	6.73%	365,978
Jun 1, 2026	769.70	773.00	732.50	738.25	738.25	-4.24%	38,797
May 29, 2026	763.50	850.00	755.65	770.95	770.95	1.27%	585,738
May 27, 2026	749.00	785.00	743.55	761.25	761.25	1.91%	77,725
May 26, 2026	752.90	769.80	742.30	746.95	746.95	-0.79%	36,617
May 25, 2026	775.00	775.35	750.00	752.90	752.90	-2.45%	37,108
May 22, 2026	742.30	788.15	723.90	771.80	771.80	4.77%	120,066
May 21, 2026	758.00	758.95	731.00	736.65	736.65	-1.98%	41,584
May 20, 2026	737.95	778.65	724.90	751.55	751.55	1.73%	116,974
May 19, 2026	748.00	761.85	723.00	738.75	738.75	-2.12%	196,637
May 18, 2026	666.00	797.00	647.95	754.75	754.75	11.68%	2,406,169
May 15, 2026	667.05	690.20	652.20	675.80	675.80	2.83%	40,962
May 14, 2026	670.00	684.45	654.00	657.20	657.20	-1.68%	28,712
May 13, 2026	675.00	695.00	654.05	668.40	668.40	-0.46%	37,196
May 12, 2026	690.00	700.45	665.00	671.50	671.50	-3.28%	24,481
May 11, 2026	701.00	701.80	688.15	694.25	694.25	-2.31%	19,676
May 8, 2026	715.25	717.45	703.30	710.70	710.70	-0.64%	27,291
May 7, 2026	703.00	719.00	700.00	715.25	715.25	0.44%	40,120
May 6, 2026	687.95	723.00	674.15	712.15	712.15	5.70%	72,315
May 5, 2026	720.40	720.40	665.00	673.75	673.75	-5.45%	152,427
May 4, 2026	688.00	725.00	688.00	712.60	712.60	2.58%	41,475
Apr 30, 2026	700.00	706.95	681.25	694.70	694.70	-0.81%	52,357
Apr 29, 2026	733.00	735.50	692.45	700.40	700.40	-3.63%	74,300
Apr 28, 2026	758.00	758.00	720.00	726.75	726.75	-3.09%	75,483
Apr 27, 2026	731.60	769.70	722.00	749.90	749.90	4.04%	96,049
Apr 24, 2026	739.85	739.85	705.85	720.80	720.80	-1.85%	39,157
Apr 23, 2026	736.00	750.50	727.70	734.40	734.40	-0.84%	52,538
Apr 22, 2026	698.00	746.00	697.80	740.60	740.60	6.09%	202,085
Apr 21, 2026	705.00	718.00	692.00	698.10	698.10	-1.19%	37,325
Apr 20, 2026	720.05	727.95	701.00	706.50	706.50	-2.79%	71,559
Apr 17, 2026	735.00	769.40	720.00	726.80	726.80	-3.12%	367,983
Apr 16, 2026	652.35	764.80	652.00	750.20	750.20	15.58%	2,015,623
Apr 15, 2026	643.95	671.00	639.55	649.10	649.10	2.12%	189,709
Apr 13, 2026	634.00	660.00	630.35	635.65	635.65	-3.54%	373,976
Apr 10, 2026	560.00	672.00	560.00	658.95	658.95	17.67%	3,451,171
Apr 9, 2026	550.60	588.00	545.00	560.00	560.00	1.71%	173,928
Apr 8, 2026	561.00	561.00	543.95	550.60	550.60	2.20%	96,595
Apr 7, 2026	545.50	551.25	536.50	538.75	538.75	-1.18%	30,923
Apr 6, 2026	537.00	552.45	534.00	545.20	545.20	0.41%	84,416