Astec Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	40.90	41.28	38.39	39.30	39.30	-1.90%	294,868
Nov 3, 2026	40.42	40.88	39.81	40.06	40.06	-0.07%	194,856
Nov 2, 2026	39.86	41.20	39.68	40.09	40.09	2.09%	298,564
Oct 30, 2026	39.22	39.57	38.81	39.27	39.27	-1.60%	136,944
Oct 29, 2026	38.60	40.32	38.60	39.91	39.91	2.41%	197,002
Oct 28, 2026	38.76	39.02	38.23	38.97	38.97	1.33%	366,629
Oct 27, 2026	38.21	38.65	38.00	38.46	38.46	1.32%	196,837
Oct 26, 2026	38.71	39.03	37.89	37.96	37.96	-1.27%	144,954
Oct 23, 2026	38.39	38.54	37.49	38.45	38.45	-1.16%	211,613
Oct 22, 2026	39.42	39.48	38.55	38.90	38.90	-1.67%	153,471
Oct 21, 2026	39.43	39.72	39.07	39.56	39.56	0.76%	132,422
Oct 20, 2026	38.39	39.38	38.12	39.26	39.26	1.79%	122,901
Oct 19, 2026	38.75	39.36	38.08	38.57	38.57	0.92%	145,015
Oct 16, 2026	38.88	39.42	38.06	38.22	38.22	-1.80%	181,592
Oct 15, 2026	39.53	39.53	38.53	38.92	38.92	-2.16%	152,647
Oct 14, 2026	39.70	40.31	39.58	39.78	39.78	-1.61%	348,676
Oct 13, 2026	39.54	40.58	39.29	40.43	40.43	2.41%	270,366
Oct 12, 2026	38.73	39.64	38.52	39.48	39.48	1.99%	309,974
Oct 9, 2026	38.81	38.95	38.29	38.71	38.71	-0.18%	178,801
Oct 8, 2026	39.00	39.40	38.55	38.78	38.78	-1.10%	212,520
Oct 7, 2026	40.43	42.36	38.34	39.21	39.21	-4.96%	535,239
Oct 6, 2026	41.97	42.10	41.18	41.26	41.26	-0.83%	180,467
Oct 5, 2026	42.04	42.54	40.90	41.60	41.60	-0.95%	174,452
Oct 2, 2026	41.50	42.35	40.72	42.00	42.00	3.24%	202,443
Oct 1, 2026	40.00	40.86	39.38	40.68	40.68	1.09%	267,634
Sep 30, 2026	40.85	40.85	40.18	40.24	40.24	-1.11%	176,873
Sep 29, 2026	41.20	41.44	40.67	40.69	40.69	-1.02%	208,452
Sep 28, 2026	40.93	41.49	40.55	41.11	41.11	-0.41%	152,502
Sep 25, 2026	41.02	41.36	40.53	41.28	41.28	1.70%	190,230
Sep 24, 2026	40.81	41.02	39.72	40.59	40.59	-1.91%	229,061
Sep 23, 2026	42.01	42.01	41.08	41.38	41.38	-2.13%	180,661
Sep 22, 2026	42.19	42.79	41.83	42.28	42.28	1.46%	158,067
Sep 21, 2026	41.87	41.87	40.86	41.67	41.67	0.65%	157,238
Sep 18, 2026	40.97	41.66	39.99	41.40	41.40	1.05%	528,495
Sep 17, 2026	41.98	42.63	40.57	40.97	40.97	0.15%	249,578
Sep 16, 2026	41.28	41.38	40.35	40.91	40.91	0.10%	243,121
Sep 15, 2026	41.10	41.17	40.61	40.87	40.87	-0.70%	200,337
Sep 14, 2026	41.00	41.63	39.99	41.16	41.16	-0.63%	243,143
Sep 11, 2026	42.31	42.49	41.38	41.42	41.42	-0.72%	211,155
Sep 10, 2026	41.59	41.80	41.10	41.72	41.72	-1.42%	216,173
Sep 9, 2026	42.42	42.74	41.85	42.32	42.32	-1.35%	133,277
Sep 8, 2026	43.85	44.21	42.59	42.90	42.90	-2.99%	127,839
Sep 4, 2026	42.33	44.38	42.33	44.22	44.22	4.29%	181,980
Sep 3, 2026	42.93	43.02	41.77	42.40	42.40	0.19%	238,233
Sep 2, 2026	41.18	42.55	40.47	42.32	42.32	2.77%	257,669
Sep 1, 2026	41.90	42.50	41.09	41.18	41.18	-3.22%	188,581
Aug 31, 2026	43.11	44.05	42.34	42.55	42.55	-1.94%	276,810
Aug 28, 2026	44.15	44.86	42.69	43.39	43.39	-1.72%	191,338
Aug 27, 2026	43.96	44.73	43.21	44.15	44.15	0.39%	198,072
Aug 26, 2026	44.02	44.50	43.57	43.98	43.98	0.41%	166,744