Astec Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 27, 2025	35.14	35.92	34.56	35.85	35.72	1.01%	325,189
Feb 26, 2025	34.82	37.13	33.49	35.49	35.36	13.86%	489,043
Feb 25, 2025	30.30	31.44	30.20	31.17	31.06	2.53%	239,740
Feb 24, 2025	31.09	31.14	30.38	30.40	30.29	-1.87%	153,870
Feb 21, 2025	33.13	33.58	30.93	30.98	30.87	-5.35%	121,716
Feb 20, 2025	33.25	33.34	32.64	32.73	32.61	-2.30%	96,871
Feb 19, 2025	33.05	33.82	32.92	33.50	33.38	0.12%	110,525
Feb 18, 2025	33.09	33.77	32.92	33.46	33.34	1.36%	97,340
Feb 14, 2025	33.19	33.48	32.85	33.01	32.89	0.06%	80,346
Feb 13, 2025	33.42	33.64	32.82	32.99	32.87	-0.96%	109,074
Feb 12, 2025	33.19	33.66	32.59	33.31	33.19	-1.48%	208,535
Feb 11, 2025	32.55	33.81	32.55	33.81	33.69	2.67%	216,929
Feb 10, 2025	33.19	33.43	32.54	32.93	32.81	-0.48%	330,782
Feb 7, 2025	33.45	33.84	32.68	33.09	32.97	-1.98%	112,054
Feb 6, 2025	33.92	34.20	33.41	33.76	33.64	0.30%	196,184
Feb 5, 2025	33.40	33.90	33.28	33.66	33.54	1.20%	129,992
Feb 4, 2025	32.75	33.50	32.61	33.26	33.14	0.97%	181,211
Feb 3, 2025	34.05	34.05	32.91	32.94	32.82	-5.64%	110,915
Jan 31, 2025	35.50	35.71	34.82	34.91	34.78	-1.86%	354,377
Jan 30, 2025	35.26	36.10	35.26	35.57	35.44	1.66%	83,494
Jan 29, 2025	34.79	35.79	34.78	34.99	34.86	0.11%	97,583
Jan 28, 2025	35.09	35.39	34.81	34.95	34.82	-0.74%	98,177
Jan 27, 2025	35.77	36.17	35.09	35.21	35.08	-2.17%	124,326
Jan 24, 2025	35.19	36.19	35.08	35.99	35.86	2.39%	133,157
Jan 23, 2025	34.65	35.84	34.65	35.15	35.02	0.66%	122,249
Jan 22, 2025	34.89	35.10	34.60	34.92	34.79	-0.51%	156,427
Jan 21, 2025	34.27	35.23	34.22	35.10	34.97	3.69%	116,770
Jan 17, 2025	33.83	35.00	33.44	33.85	33.73	0.12%	230,368
Jan 16, 2025	33.40	34.07	33.16	33.81	33.69	1.78%	199,228
Jan 15, 2025	33.63	33.88	32.89	33.22	33.10	2.34%	308,831
Jan 14, 2025	31.66	32.80	30.89	32.46	32.34	3.67%	1,023,404