Astec Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	47.76	48.55	47.27	48.16	-	1.37%	186,634
Oct 7, 2025	48.33	48.86	47.43	47.51	47.51	-2.02%	114,192
Oct 6, 2025	49.82	50.29	48.40	48.49	48.49	-1.96%	149,143
Oct 3, 2025	48.63	50.83	48.63	49.46	49.46	1.85%	203,972
Oct 2, 2025	48.10	48.65	47.57	48.56	48.56	0.98%	121,739
Oct 1, 2025	47.66	48.32	47.38	48.09	48.09	-0.08%	158,815
Sep 30, 2025	47.71	48.30	47.70	48.13	48.13	0.42%	181,945
Sep 29, 2025	47.92	48.03	47.22	47.93	47.93	0.44%	157,618
Sep 26, 2025	47.04	48.16	46.94	47.72	47.72	1.73%	125,440
Sep 25, 2025	47.15	47.56	46.45	46.91	46.91	-1.43%	194,052
Sep 24, 2025	47.98	48.22	47.03	47.59	47.59	-0.65%	174,563
Sep 23, 2025	48.05	49.06	47.73	47.90	47.90	0.23%	223,884
Sep 22, 2025	48.00	48.14	46.97	47.79	47.79	-0.04%	139,507
Sep 19, 2025	48.58	48.58	47.62	47.81	47.81	-1.59%	437,587
Sep 18, 2025	46.89	48.90	46.89	48.58	48.58	4.36%	153,194
Sep 17, 2025	47.01	48.22	46.42	46.55	46.55	-0.43%	163,239
Sep 16, 2025	47.71	47.82	46.56	46.75	46.75	-2.30%	116,440
Sep 15, 2025	46.67	48.13	46.36	47.85	47.85	3.10%	252,406
Sep 12, 2025	47.26	47.47	46.36	46.41	46.41	-2.44%	92,659
Sep 11, 2025	46.13	47.71	46.13	47.57	47.57	3.12%	153,995
Sep 10, 2025	45.74	46.51	45.58	46.13	46.13	0.65%	139,816
Sep 9, 2025	46.80	46.80	45.67	45.83	45.83	-2.49%	148,936
Sep 8, 2025	47.30	47.31	46.36	47.00	47.00	-0.59%	134,937
Sep 5, 2025	47.33	47.88	46.75	47.28	47.28	0.64%	139,699
Sep 4, 2025	45.90	47.00	45.76	46.98	46.98	2.73%	143,938
Sep 3, 2025	46.29	46.77	45.30	45.73	45.73	-1.45%	306,013
Sep 2, 2025	45.70	46.73	45.60	46.41	46.41	0.25%	217,854
Aug 29, 2025	46.83	47.13	45.71	46.29	46.29	-1.45%	290,830
Aug 28, 2025	47.58	47.94	46.67	46.97	46.97	-0.92%	281,592
Aug 27, 2025	46.22	47.46	45.98	47.41	47.41	1.92%	190,120
Aug 26, 2025	46.05	46.77	45.73	46.51	46.51	1.04%	184,477
Aug 25, 2025	46.01	46.35	45.78	46.03	46.03	0.17%	193,081
Aug 22, 2025	43.95	46.14	43.71	45.95	45.95	5.51%	219,560
Aug 21, 2025	43.93	44.09	43.45	43.55	43.55	-1.22%	104,153
Aug 20, 2025	44.95	44.95	43.99	44.09	44.09	-2.20%	130,095
Aug 19, 2025	45.53	46.50	45.05	45.08	45.08	-0.51%	207,412
Aug 18, 2025	45.15	45.85	44.73	45.31	45.31	0.37%	192,184
Aug 15, 2025	45.88	46.08	44.84	45.15	45.15	-1.28%	268,270
Aug 14, 2025	45.63	46.06	44.82	45.73	45.73	-1.63%	173,623
Aug 13, 2025	44.40	46.64	43.91	46.49	46.49	4.94%	246,294
Aug 12, 2025	42.78	44.35	42.08	44.30	44.30	4.53%	224,005
Aug 11, 2025	43.07	43.30	42.10	42.38	42.38	-1.86%	199,743
Aug 8, 2025	43.07	44.24	41.60	43.19	43.05	0.66%	267,226
Aug 7, 2025	39.64	43.00	39.45	42.90	42.77	8.94%	263,960
Aug 6, 2025	43.76	43.76	38.09	39.38	39.26	-2.50%	320,438
Aug 5, 2025	39.85	40.55	38.92	40.39	40.27	2.12%	295,873
Aug 4, 2025	38.25	39.57	38.24	39.55	39.43	4.33%	293,442
Aug 1, 2025	38.97	39.09	37.88	37.91	37.79	-4.41%	153,220
Jul 31, 2025	39.13	39.90	38.95	39.66	39.54	0.35%	153,045
Jul 30, 2025	40.27	40.80	39.39	39.52	39.40	-1.67%	149,725