Astec Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	43.79	44.77	43.29	44.63	44.63	3.02%	209,318
Dec 31, 2025	44.11	44.11	43.20	43.32	43.32	-1.46%	317,731
Dec 30, 2025	45.22	45.22	43.91	43.96	43.96	-2.74%	332,565
Dec 29, 2025	45.90	46.15	44.96	45.20	45.20	-1.55%	209,363
Dec 26, 2025	45.77	46.08	45.33	45.91	45.91	0.57%	96,448
Dec 24, 2025	45.46	45.76	45.26	45.65	45.65	0.31%	82,750
Dec 23, 2025	44.89	45.61	44.70	45.51	45.51	1.16%	138,478
Dec 22, 2025	45.70	46.17	44.96	44.99	44.99	-1.40%	180,369
Dec 19, 2025	46.07	46.41	45.54	45.63	45.63	-1.47%	699,002
Dec 18, 2025	46.82	47.00	46.14	46.31	46.31	0.37%	97,980
Dec 17, 2025	46.43	47.12	45.72	46.14	46.14	-0.67%	136,882
Dec 16, 2025	46.26	47.14	46.08	46.45	46.45	0.43%	166,211
Dec 15, 2025	46.83	47.26	46.24	46.25	46.25	-0.64%	162,106
Dec 12, 2025	47.36	47.45	46.28	46.55	46.55	-1.29%	104,799
Dec 11, 2025	45.90	47.56	45.90	47.16	47.16	2.34%	176,014
Dec 10, 2025	43.96	46.42	43.77	46.08	46.08	4.70%	178,601
Dec 9, 2025	44.54	45.15	43.92	44.01	44.01	-1.30%	153,840
Dec 8, 2025	45.58	46.42	44.31	44.59	44.59	-1.39%	196,715
Dec 5, 2025	46.28	46.82	45.14	45.22	45.22	-2.46%	105,937
Dec 4, 2025	45.86	46.85	45.20	46.36	46.36	1.40%	307,385
Dec 3, 2025	44.08	45.89	43.83	45.72	45.72	3.98%	170,762
Dec 2, 2025	44.22	44.33	43.65	43.97	43.97	0.53%	191,366
Dec 1, 2025	43.77	44.55	43.29	43.74	43.74	-1.17%	138,444
Nov 28, 2025	44.30	44.55	43.58	44.26	44.26	0.59%	64,189
Nov 26, 2025	43.72	44.52	43.24	44.00	44.00	-0.05%	240,787
Nov 25, 2025	42.82	44.38	42.61	44.02	44.02	3.72%	223,832
Nov 24, 2025	41.87	42.57	40.81	42.44	42.44	1.48%	157,666
Nov 21, 2025	40.64	42.31	40.47	41.82	41.82	2.88%	171,048
Nov 20, 2025	41.75	42.18	40.59	40.65	40.65	-1.24%	152,223
Nov 19, 2025	41.34	41.72	40.76	41.16	41.16	-0.05%	210,740
Nov 18, 2025	42.15	42.57	41.16	41.18	41.18	-2.69%	218,337
Nov 17, 2025	43.69	43.94	42.26	42.32	42.32	-3.20%	258,044
Nov 14, 2025	43.24	43.94	43.14	43.72	43.72	-0.11%	206,343
Nov 13, 2025	44.30	44.59	43.50	43.77	43.77	-1.55%	185,170
Nov 12, 2025	44.99	46.47	44.43	44.46	44.46	-0.38%	186,041
Nov 11, 2025	46.18	46.29	44.51	44.63	44.63	-2.98%	154,704
Nov 10, 2025	45.28	46.65	44.52	46.00	46.00	2.24%	172,548
Nov 7, 2025	45.51	45.74	44.24	44.99	44.86	-1.36%	203,242
Nov 6, 2025	45.75	46.74	45.00	45.61	45.48	0.53%	268,857
Nov 5, 2025	45.55	46.52	41.96	45.37	45.24	-2.24%	368,546
Nov 4, 2025	46.55	47.70	46.24	46.41	46.28	-0.85%	230,626
Nov 3, 2025	46.34	46.97	45.12	46.81	46.67	0.60%	157,904
Oct 31, 2025	46.73	46.82	45.97	46.53	46.40	-0.51%	128,525
Oct 30, 2025	47.31	48.33	46.14	46.77	46.63	-1.99%	135,285
Oct 29, 2025	47.75	48.87	47.04	47.72	47.58	0.19%	132,094
Oct 28, 2025	47.66	48.13	47.02	47.63	47.49	-0.40%	113,804
Oct 27, 2025	48.70	48.71	47.63	47.82	47.68	-1.24%	122,162
Oct 24, 2025	48.78	48.91	48.29	48.42	48.28	0.58%	129,492
Oct 23, 2025	47.18	48.17	46.82	48.14	48.00	2.47%	113,051
Oct 22, 2025	47.97	48.17	46.62	46.98	46.84	-1.96%	118,924