Astec Industries, Inc. (ASTE)
NASDAQ: ASTE · Real-Time Price · USD
46.94
-0.78 (-1.63%)
Oct 30, 2025, 11:16 AM EDT - Market open

Astec Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202547.7548.8747.0447.7247.720.19%132,094
Oct 28, 202547.6648.1347.0247.6347.63-0.40%113,804
Oct 27, 202548.7048.7147.6347.8247.82-1.24%122,162
Oct 24, 202548.7848.9148.2948.4248.420.58%129,492
Oct 23, 202547.1848.1746.8248.1448.142.47%113,051
Oct 22, 202547.9748.1746.6246.9846.98-1.96%118,924
Oct 21, 202547.4048.4246.7747.9247.921.29%182,191
Oct 20, 202546.7047.6646.4847.3147.312.42%140,181
Oct 17, 202547.5747.5746.1246.1946.19-3.30%161,202
Oct 16, 202547.6047.9347.1747.7747.770.69%107,472
Oct 15, 202546.7447.7046.5747.4447.442.88%165,738
Oct 14, 202544.2346.4844.2346.1146.112.79%124,388
Oct 13, 202545.1445.4744.5044.8644.861.38%144,494
Oct 10, 202546.1046.6344.0744.2544.25-4.01%142,918
Oct 9, 202547.9348.1846.0246.1046.10-4.28%150,969
Oct 8, 202547.7648.5547.2748.1648.161.37%186,634
Oct 7, 202548.3348.8647.4347.5147.51-2.02%114,192
Oct 6, 202549.8250.2948.4048.4948.49-1.96%149,143
Oct 3, 202548.6350.8348.6349.4649.461.85%203,972
Oct 2, 202548.1048.6547.5748.5648.560.98%121,739
Oct 1, 202547.6648.3247.3848.0948.09-0.08%158,815
Sep 30, 202547.7148.3047.7048.1348.130.42%181,945
Sep 29, 202547.9248.0347.2247.9347.930.44%157,618
Sep 26, 202547.0448.1646.9447.7247.721.73%125,440
Sep 25, 202547.1547.5646.4546.9146.91-1.43%194,052
Sep 24, 202547.9848.2247.0347.5947.59-0.65%174,563
Sep 23, 202548.0549.0647.7347.9047.900.23%223,884
Sep 22, 202548.0048.1446.9747.7947.79-0.04%139,507
Sep 19, 202548.5848.5847.6247.8147.81-1.59%437,587
Sep 18, 202546.8948.9046.8948.5848.584.36%153,194
Sep 17, 202547.0148.2246.4246.5546.55-0.43%163,239
Sep 16, 202547.7147.8246.5646.7546.75-2.30%116,440
Sep 15, 202546.6748.1346.3647.8547.853.10%252,406
Sep 12, 202547.2647.4746.3646.4146.41-2.44%92,659
Sep 11, 202546.1347.7146.1347.5747.573.12%153,995
Sep 10, 202545.7446.5145.5846.1346.130.65%139,816
Sep 9, 202546.8046.8045.6745.8345.83-2.49%148,936
Sep 8, 202547.3047.3146.3647.0047.00-0.59%134,937
Sep 5, 202547.3347.8846.7547.2847.280.64%139,699
Sep 4, 202545.9047.0045.7646.9846.982.73%143,938
Sep 3, 202546.2946.7745.3045.7345.73-1.45%306,013
Sep 2, 202545.7046.7345.6046.4146.410.25%217,854
Aug 29, 202546.8347.1345.7146.2946.29-1.45%290,830
Aug 28, 202547.5847.9446.6746.9746.97-0.92%281,592
Aug 27, 202546.2247.4645.9847.4147.411.92%190,120
Aug 26, 202546.0546.7745.7346.5146.511.04%184,477
Aug 25, 202546.0146.3545.7846.0346.030.17%193,081
Aug 22, 202543.9546.1443.7145.9545.955.51%219,560
Aug 21, 202543.9344.0943.4543.5543.55-1.22%104,153
Aug 20, 202544.9544.9543.9944.0944.09-2.20%130,095