Astec Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	39.18	39.60	39.18	39.27	-	0.10%	23,819
May 8, 2025	38.41	39.80	38.10	39.23	39.23	2.97%	114,742
May 7, 2025	38.22	38.42	37.64	38.10	38.10	-0.10%	112,886
May 6, 2025	37.67	38.41	37.28	38.14	38.14	-	135,282
May 5, 2025	37.67	38.89	37.67	38.14	38.14	0.03%	187,896
May 2, 2025	38.45	38.68	37.78	38.13	38.13	2.01%	153,757
May 1, 2025	36.15	37.49	35.87	37.38	37.38	3.17%	182,083
Apr 30, 2025	36.58	36.91	35.54	36.23	36.23	-3.72%	228,823
Apr 29, 2025	40.29	42.70	36.26	37.63	37.63	6.69%	334,166
Apr 28, 2025	35.40	35.84	34.78	35.27	35.27	-0.37%	83,553
Apr 25, 2025	35.12	35.47	35.02	35.40	35.40	-0.73%	74,645
Apr 24, 2025	34.15	35.72	33.99	35.66	35.66	4.03%	90,319
Apr 23, 2025	34.76	35.75	34.13	34.28	34.28	1.30%	109,347
Apr 22, 2025	33.48	34.10	32.76	33.84	33.84	2.89%	117,465
Apr 21, 2025	33.84	33.98	32.52	32.89	32.89	-3.72%	117,898
Apr 17, 2025	34.04	34.50	33.79	34.16	34.16	0.15%	91,790
Apr 16, 2025	34.36	34.75	33.62	34.11	34.11	-1.07%	156,154
Apr 15, 2025	34.17	35.27	34.16	34.48	34.48	1.00%	127,365
Apr 14, 2025	34.27	34.53	33.72	34.14	34.14	1.10%	173,228
Apr 11, 2025	32.50	34.00	31.88	33.77	33.77	3.62%	176,710
Apr 10, 2025	32.31	32.98	31.58	32.59	32.59	-2.01%	182,023
Apr 9, 2025	30.18	33.94	30.18	33.26	33.26	8.53%	171,033
Apr 8, 2025	32.35	32.35	30.31	30.65	30.65	-1.37%	140,378
Apr 7, 2025	30.67	33.06	30.00	31.07	31.07	-1.58%	225,069
Apr 4, 2025	30.37	31.77	29.65	31.57	31.57	-0.50%	229,303
Apr 3, 2025	33.16	35.48	31.26	31.73	31.73	-9.63%	189,638
Apr 2, 2025	34.22	35.16	34.22	35.11	35.11	1.12%	74,108
Apr 1, 2025	34.13	35.17	33.88	34.72	34.72	0.78%	93,153
Mar 31, 2025	34.69	34.88	34.06	34.45	34.45	-1.66%	107,111
Mar 28, 2025	35.85	35.89	34.95	35.03	35.03	-2.45%	140,600
Mar 27, 2025	36.54	37.23	35.83	35.91	35.91	-1.67%	94,149
Mar 26, 2025	36.50	37.16	36.37	36.52	36.52	0.44%	97,739
Mar 25, 2025	36.51	36.83	36.29	36.36	36.36	-0.97%	87,313
Mar 24, 2025	36.34	36.86	36.26	36.72	36.72	3.07%	123,923
Mar 21, 2025	36.37	36.37	35.27	35.62	35.62	-3.02%	345,961
Mar 20, 2025	36.37	37.09	36.03	36.73	36.73	-0.27%	113,120
Mar 19, 2025	36.42	37.19	36.30	36.83	36.83	1.63%	149,284
Mar 18, 2025	36.25	36.62	35.71	36.24	36.24	-1.09%	127,813
Mar 17, 2025	36.41	37.55	36.41	36.64	36.64	-0.03%	126,794
Mar 14, 2025	36.05	36.70	35.70	36.65	36.65	2.72%	93,986
Mar 13, 2025	35.46	36.22	35.13	35.68	35.68	0.73%	181,512
Mar 12, 2025	36.66	36.84	35.41	35.42	35.42	-2.59%	195,968
Mar 11, 2025	35.61	36.74	35.05	36.36	36.36	2.08%	152,232
Mar 10, 2025	35.51	36.39	35.18	35.62	35.62	-0.95%	157,320
Mar 7, 2025	35.67	36.09	35.08	35.96	35.83	0.08%	110,488
Mar 6, 2025	35.07	36.21	34.62	35.93	35.80	0.98%	122,139
Mar 5, 2025	34.35	35.61	34.25	35.58	35.45	4.16%	161,945
Mar 4, 2025	34.25	34.71	33.21	34.16	34.04	-1.64%	161,618
Mar 3, 2025	35.60	35.92	34.58	34.73	34.60	-2.39%	320,577
Feb 28, 2025	35.85	36.21	34.96	35.58	35.45	-0.75%	211,710