Astec Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	40.43	42.36	38.34	39.21	39.21	-4.96%	535,238
Oct 6, 2026	41.97	42.10	41.18	41.26	41.26	-0.83%	172,727
Oct 5, 2026	42.04	42.54	40.90	41.60	41.60	-0.95%	173,583
Oct 2, 2026	41.50	42.35	40.72	42.00	42.00	3.24%	201,590
Oct 1, 2026	40.00	40.86	39.38	40.68	40.68	1.09%	180,732
Sep 30, 2026	40.85	40.85	40.18	40.24	40.24	-1.11%	176,872
Sep 29, 2026	41.20	41.44	40.67	40.69	40.69	-1.02%	117,810
Sep 28, 2026	40.93	41.49	40.55	41.11	41.11	-0.41%	138,368
Sep 25, 2026	41.02	41.36	40.53	41.28	41.28	1.70%	113,028
Sep 24, 2026	40.81	41.02	39.72	40.59	40.59	-1.91%	229,052
Sep 23, 2026	42.01	42.01	41.08	41.38	41.38	-2.13%	180,658
Sep 22, 2026	42.19	42.79	41.83	42.28	42.28	1.46%	158,049
Sep 21, 2026	41.87	41.87	40.86	41.67	41.67	0.65%	157,236
Sep 18, 2026	40.97	41.66	39.99	41.40	41.40	1.05%	528,355
Sep 17, 2026	41.98	42.63	40.57	40.97	40.97	0.15%	165,612
Sep 16, 2026	41.28	41.38	40.35	40.91	40.91	0.10%	232,743
Sep 15, 2026	41.10	41.17	40.61	40.87	40.87	-0.70%	198,634
Sep 14, 2026	41.00	41.63	39.99	41.16	41.16	-0.63%	238,937
Sep 11, 2026	42.31	42.49	41.38	41.42	41.42	-0.72%	127,744
Sep 10, 2026	41.59	41.80	41.10	41.72	41.72	-1.42%	216,171
Sep 9, 2026	42.42	42.74	41.85	42.32	42.32	-1.35%	133,274
Sep 8, 2026	43.85	44.21	42.59	42.90	42.90	-2.99%	127,554
Sep 4, 2026	42.33	44.38	42.33	44.22	44.22	4.29%	181,970
Sep 3, 2026	42.93	43.02	41.77	42.40	42.40	0.19%	238,231
Sep 2, 2026	41.18	42.55	40.47	42.32	42.32	2.77%	257,531
Sep 1, 2026	41.90	42.50	41.09	41.18	41.18	-3.22%	188,280
Aug 31, 2026	43.11	44.05	42.34	42.55	42.55	-1.94%	275,350
Aug 28, 2026	44.15	44.86	42.69	43.39	43.39	-1.72%	191,337
Aug 27, 2026	43.96	44.73	43.21	44.15	44.15	0.39%	171,039
Aug 26, 2026	44.02	44.50	43.57	43.98	43.98	0.41%	166,743
Aug 25, 2026	44.15	44.31	43.04	43.80	43.80	0.46%	460,350
Aug 24, 2026	43.64	44.14	43.17	43.60	43.60	0.11%	207,963
Aug 21, 2026	42.60	43.89	41.69	43.55	43.55	4.01%	185,975
Aug 20, 2026	41.18	42.50	41.02	41.87	41.87	0.38%	220,594
Aug 19, 2026	41.96	42.50	41.02	41.71	41.71	0.75%	199,640
Aug 18, 2026	42.93	43.30	41.05	41.40	41.40	-4.28%	251,738
Aug 17, 2026	43.10	43.57	42.76	43.25	43.25	-0.07%	135,841
Aug 14, 2026	42.16	43.50	42.00	43.28	43.28	2.22%	182,946
Aug 13, 2026	43.43	43.43	42.15	42.34	42.34	-1.92%	174,410
Aug 12, 2026	43.05	43.77	42.21	43.17	43.17	0.54%	186,060
Aug 11, 2026	43.62	44.52	42.68	42.94	42.94	-0.23%	184,447
Aug 10, 2026	44.02	44.71	42.95	43.04	43.04	-2.45%	308,992
Aug 7, 2026	44.20	45.12	43.90	44.25	44.12	0.16%	395,426
Aug 6, 2026	45.65	47.25	44.05	44.18	44.05	-1.91%	433,882
Aug 5, 2026	47.53	48.80	43.37	45.04	44.91	-13.80%	792,158
Aug 4, 2026	53.66	54.18	51.29	52.25	52.10	-0.57%	576,168
Aug 3, 2026	51.15	52.80	50.97	52.55	52.40	3.73%	389,065
Jul 31, 2026	52.17	52.36	50.49	50.66	50.51	-1.44%	279,498
Jul 30, 2026	52.26	54.71	50.97	51.40	51.25	0.78%	301,385
Jul 29, 2026	54.17	55.16	50.81	51.00	50.85	-7.09%	296,212