Astec Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 29, 2025	41.05	41.05	39.89	40.19	40.07	-0.96%	129,594
Jul 28, 2025	40.20	40.64	39.72	40.58	40.46	1.40%	126,996
Jul 25, 2025	39.86	40.17	39.26	40.02	39.90	0.91%	99,169
Jul 24, 2025	39.40	39.75	38.99	39.66	39.54	-0.20%	114,246
Jul 23, 2025	39.41	39.77	39.10	39.74	39.62	1.58%	123,740
Jul 22, 2025	38.22	39.18	38.22	39.12	39.00	2.46%	148,612
Jul 21, 2025	38.39	38.63	37.95	38.18	38.06	0.55%	161,789
Jul 18, 2025	39.37	39.37	37.82	37.97	37.85	-2.39%	130,108
Jul 17, 2025	38.53	39.06	38.19	38.90	38.78	0.75%	157,830
Jul 16, 2025	39.03	40.16	38.22	38.61	38.49	-0.82%	173,114
Jul 15, 2025	39.83	40.28	38.71	38.93	38.81	-2.11%	169,532
Jul 14, 2025	39.90	40.05	39.10	39.77	39.65	-0.87%	162,329
Jul 11, 2025	40.69	42.14	39.88	40.12	40.00	-2.46%	158,564
Jul 10, 2025	40.90	41.97	40.76	41.13	41.00	0.78%	299,089
Jul 9, 2025	41.13	41.13	39.82	40.81	40.69	0.17%	268,390
Jul 8, 2025	41.73	41.94	40.65	40.74	40.62	-1.97%	166,346
Jul 7, 2025	42.25	42.73	41.15	41.56	41.43	-2.44%	223,825
Jul 3, 2025	42.93	43.35	42.40	42.60	42.47	-0.68%	106,252
Jul 2, 2025	42.31	43.03	40.35	42.89	42.76	1.44%	123,335
Jul 1, 2025	41.18	43.32	41.16	42.28	42.15	1.42%	203,804
Jun 30, 2025	42.46	42.67	41.40	41.69	41.56	-1.65%	162,697
Jun 27, 2025	42.13	42.60	41.57	42.39	42.26	1.39%	344,191
Jun 26, 2025	40.13	41.83	40.13	41.81	41.68	4.34%	268,217
Jun 25, 2025	39.23	40.16	38.92	40.07	39.95	2.14%	172,206
Jun 24, 2025	39.04	39.25	36.43	39.23	39.11	1.58%	113,520
Jun 23, 2025	38.59	38.78	37.45	38.62	38.50	-0.69%	165,302
Jun 20, 2025	39.91	39.91	38.75	38.89	38.77	-1.17%	385,194