Astec Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	43.05	43.77	42.21	43.17	43.17	0.54%	186,060
Aug 11, 2026	43.62	44.52	42.68	42.94	42.94	-0.23%	184,447
Aug 10, 2026	44.02	44.71	42.95	43.04	43.04	-2.45%	308,992
Aug 7, 2026	44.20	45.12	43.90	44.25	44.12	0.16%	395,426
Aug 6, 2026	45.65	47.25	44.05	44.18	44.05	-1.91%	433,882
Aug 5, 2026	47.53	48.80	43.37	45.04	44.91	-13.80%	792,158
Aug 4, 2026	53.66	54.18	51.29	52.25	52.10	-0.57%	576,168
Aug 3, 2026	51.15	52.80	50.97	52.55	52.40	3.73%	389,065
Jul 31, 2026	52.17	52.36	50.49	50.66	50.51	-1.44%	279,498
Jul 30, 2026	52.26	54.71	50.97	51.40	51.25	0.78%	301,385
Jul 29, 2026	54.17	55.16	50.81	51.00	50.85	-7.09%	296,212
Jul 28, 2026	56.13	56.44	54.66	54.89	54.73	-2.24%	111,536
Jul 27, 2026	56.84	57.93	55.10	56.15	55.99	-0.44%	199,256
Jul 24, 2026	56.90	57.62	56.10	56.40	56.23	0.32%	141,484
Jul 23, 2026	55.43	56.90	55.43	56.22	56.05	0.25%	231,395
Jul 22, 2026	54.65	56.75	54.65	56.08	55.92	1.96%	141,479
Jul 21, 2026	54.49	55.52	53.67	55.00	54.84	2.06%	178,251
Jul 20, 2026	55.44	56.03	53.61	53.89	53.73	-2.18%	121,661
Jul 17, 2026	55.54	57.23	54.30	55.09	54.93	-2.15%	123,906
Jul 16, 2026	55.75	57.81	55.63	56.30	56.13	-0.12%	139,161
Jul 15, 2026	55.94	56.86	55.70	56.37	56.20	0.77%	167,991
Jul 14, 2026	56.96	57.01	55.74	55.94	55.78	0.21%	179,942
Jul 13, 2026	56.32	56.56	55.58	55.82	55.66	-1.41%	138,179
Jul 10, 2026	55.58	57.33	55.44	56.62	56.45	1.72%	111,337
Jul 9, 2026	55.79	56.25	55.12	55.66	55.50	0.98%	154,328
Jul 8, 2026	55.59	55.93	54.26	55.12	54.96	-1.57%	226,237
Jul 7, 2026	58.21	58.34	54.44	56.00	55.84	-4.65%	174,040
Jul 6, 2026	57.50	59.17	57.47	58.73	58.56	2.03%	224,914
Jul 2, 2026	60.18	60.88	56.99	57.56	57.39	-4.26%	161,348
Jul 1, 2026	60.70	61.51	59.91	60.12	59.94	-1.75%	175,552
Jun 30, 2026	61.11	62.26	60.93	61.19	61.01	0.56%	180,404
Jun 29, 2026	60.47	61.41	59.66	60.85	60.67	-0.36%	183,287
Jun 26, 2026	61.03	61.53	59.75	61.07	60.89	-1.09%	673,712
Jun 25, 2026	59.83	63.06	59.67	61.74	61.56	4.54%	235,983
Jun 24, 2026	56.79	59.59	56.79	59.06	58.89	4.20%	164,650
Jun 23, 2026	56.47	58.35	56.47	56.68	56.51	-1.99%	171,704
Jun 22, 2026	55.86	58.06	55.30	57.83	57.66	3.05%	186,547
Jun 18, 2026	54.36	56.28	54.00	56.12	55.96	5.55%	341,122
Jun 17, 2026	52.61	54.25	52.61	53.17	53.01	1.14%	147,991
Jun 16, 2026	52.91	53.53	51.96	52.57	52.42	0.77%	200,825
Jun 15, 2026	52.49	53.41	52.00	52.17	52.02	1.56%	123,621
Jun 12, 2026	50.63	51.82	49.85	51.37	51.22	2.15%	143,108
Jun 11, 2026	50.23	51.15	49.29	50.29	50.14	1.68%	214,521
Jun 10, 2026	51.73	52.90	49.46	49.46	49.31	-4.33%	298,344
Jun 9, 2026	52.08	54.17	50.91	51.70	51.55	0.66%	126,268
Jun 8, 2026	50.57	51.88	49.73	51.36	51.21	2.25%	143,651
Jun 5, 2026	51.64	52.70	49.83	50.23	50.08	-2.60%	135,685
Jun 4, 2026	51.73	52.31	51.15	51.57	51.42	0.66%	352,656
Jun 3, 2026	51.97	52.00	50.90	51.23	51.08	-1.52%	253,383
Jun 2, 2026	49.84	52.31	49.84	52.02	51.87	4.56%	157,025