Astec Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2025	38.99	40.10	38.95	39.85	39.85	2.55%	263,703
Jun 2, 2025	39.57	39.57	38.47	38.86	38.86	-1.09%	139,539
May 30, 2025	39.35	39.73	39.06	39.29	39.29	-0.71%	166,254
May 29, 2025	39.48	39.73	38.86	39.57	39.57	0.41%	152,315
May 28, 2025	40.07	40.42	39.27	39.41	39.41	-1.28%	162,433
May 27, 2025	39.42	40.21	39.01	39.92	39.92	3.02%	132,291
May 23, 2025	38.56	39.10	38.38	38.75	38.75	-1.17%	122,624
May 22, 2025	40.00	40.39	39.13	39.21	39.21	-2.20%	100,409
May 21, 2025	41.04	41.23	40.02	40.09	40.09	-3.49%	127,446
May 20, 2025	41.50	41.79	41.29	41.54	41.54	-0.41%	81,903
May 19, 2025	41.69	41.90	41.43	41.71	41.71	-0.69%	73,498
May 16, 2025	42.22	42.53	41.89	42.00	42.00	-0.54%	98,368
May 15, 2025	42.25	42.67	42.02	42.23	42.23	-0.14%	117,071
May 14, 2025	42.15	42.65	41.85	42.29	42.29	-0.35%	149,763
May 13, 2025	41.97	42.79	41.97	42.44	42.44	1.92%	158,725
May 12, 2025	41.84	42.64	41.21	41.64	41.51	5.28%	169,782
May 9, 2025	39.18	39.61	39.18	39.55	39.43	0.82%	138,981
May 8, 2025	38.41	39.80	38.10	39.23	39.11	2.97%	114,742
May 7, 2025	38.22	38.42	37.64	38.10	37.98	-0.10%	112,886
May 6, 2025	37.67	38.41	37.28	38.14	38.02	-	135,282
May 5, 2025	37.67	38.89	37.67	38.14	38.02	0.03%	187,896
May 2, 2025	38.45	38.68	37.78	38.13	38.01	2.01%	153,757
May 1, 2025	36.15	37.49	35.87	37.38	37.27	3.17%	182,083
Apr 30, 2025	36.58	36.91	35.54	36.23	36.12	-3.72%	228,823
Apr 29, 2025	40.29	42.70	36.26	37.63	37.52	6.69%	334,166
Apr 28, 2025	35.40	35.84	34.78	35.27	35.16	-0.37%	83,553
Apr 25, 2025	35.12	35.47	35.02	35.40	35.29	-0.73%	74,645
Apr 24, 2025	34.15	35.72	33.99	35.66	35.55	4.03%	90,319
Apr 23, 2025	34.76	35.75	34.13	34.28	34.18	1.30%	109,347
Apr 22, 2025	33.48	34.10	32.76	33.84	33.74	2.89%	117,465
Apr 21, 2025	33.84	33.98	32.52	32.89	32.79	-3.72%	117,898
Apr 17, 2025	34.04	34.50	33.79	34.16	34.06	0.15%	91,790
Apr 16, 2025	34.36	34.75	33.62	34.11	34.01	-1.07%	156,154
Apr 15, 2025	34.17	35.27	34.16	34.48	34.38	1.00%	127,365
Apr 14, 2025	34.27	34.53	33.72	34.14	34.04	1.10%	173,228
Apr 11, 2025	32.50	34.00	31.88	33.77	33.67	3.62%	176,710
Apr 10, 2025	32.31	32.98	31.58	32.59	32.49	-2.01%	182,023
Apr 9, 2025	30.18	33.94	30.18	33.26	33.16	8.53%	171,033
Apr 8, 2025	32.35	32.35	30.31	30.65	30.55	-1.37%	140,378
Apr 7, 2025	30.67	33.06	30.00	31.07	30.98	-1.58%	225,069
Apr 4, 2025	30.37	31.77	29.65	31.57	31.47	-0.50%	229,303
Apr 3, 2025	33.16	35.48	31.26	31.73	31.63	-9.63%	189,638
Apr 2, 2025	34.22	35.16	34.22	35.11	35.00	1.12%	74,108
Apr 1, 2025	34.13	35.17	33.88	34.72	34.61	0.78%	93,153
Mar 31, 2025	34.69	34.88	34.06	34.45	34.35	-1.66%	107,111
Mar 28, 2025	35.85	35.89	34.95	35.03	34.92	-2.45%	140,600
Mar 27, 2025	36.54	37.23	35.83	35.91	35.80	-1.67%	94,149
Mar 26, 2025	36.50	37.16	36.37	36.52	36.41	0.44%	97,739
Mar 25, 2025	36.51	36.83	36.29	36.36	36.25	-0.97%	87,313
Mar 24, 2025	36.34	36.86	36.26	36.72	36.60	3.07%	123,923