Astec Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	52.61	54.25	52.61	53.17	53.17	1.14%	147,991
Jun 16, 2026	52.91	53.53	51.96	52.57	52.57	0.77%	200,814
Jun 15, 2026	52.49	53.41	52.00	52.17	52.17	1.56%	123,621
Jun 12, 2026	50.63	51.82	49.85	51.37	51.37	2.15%	142,996
Jun 11, 2026	50.23	51.15	49.29	50.29	50.29	1.68%	214,471
Jun 10, 2026	51.73	52.90	49.46	49.46	49.46	-4.33%	298,343
Jun 9, 2026	52.08	54.17	50.91	51.70	51.70	0.66%	126,268
Jun 8, 2026	50.57	51.88	49.73	51.36	51.36	2.25%	143,648
Jun 5, 2026	51.64	52.70	49.83	50.23	50.23	-2.60%	135,608
Jun 4, 2026	51.73	52.31	51.15	51.57	51.57	0.66%	352,656
Jun 3, 2026	51.97	52.00	50.90	51.23	51.23	-1.52%	253,383
Jun 2, 2026	49.84	52.31	49.84	52.02	52.02	4.56%	156,884
Jun 1, 2026	50.17	50.17	47.75	49.75	49.75	-1.21%	201,758
May 29, 2026	50.52	50.95	49.76	50.36	50.36	-0.36%	137,672
May 28, 2026	50.69	51.35	50.18	50.54	50.54	-1.04%	151,289
May 27, 2026	51.20	51.72	50.29	51.07	51.07	0.59%	179,848
May 26, 2026	49.22	50.80	49.22	50.77	50.77	4.51%	197,632
May 22, 2026	49.00	49.29	48.20	48.58	48.58	-0.06%	132,860
May 21, 2026	47.95	49.11	47.37	48.61	48.61	-0.18%	160,867
May 20, 2026	47.72	49.01	46.90	48.70	48.70	3.79%	215,109
May 19, 2026	47.08	47.49	45.89	46.92	46.92	-1.22%	186,940
May 18, 2026	47.25	48.81	47.05	47.50	47.50	0.98%	138,255
May 15, 2026	49.11	49.24	47.02	47.04	47.04	-5.71%	182,876
May 14, 2026	49.49	50.35	48.99	49.89	49.89	1.71%	288,855
May 13, 2026	49.78	50.08	48.70	49.05	49.05	-1.76%	306,708
May 12, 2026	52.87	52.91	49.45	50.06	49.93	-5.21%	330,576
May 11, 2026	52.99	53.60	52.01	52.81	52.67	-0.99%	271,642
May 8, 2026	53.01	54.00	51.03	53.34	53.20	0.64%	312,182
May 7, 2026	54.17	54.94	53.00	53.00	52.86	-1.12%	319,971
May 6, 2026	57.40	57.58	51.06	53.60	53.46	-14.51%	472,579
May 5, 2026	62.52	64.97	62.35	62.70	62.54	1.87%	317,846
May 4, 2026	63.50	64.08	61.32	61.55	61.39	-4.07%	143,625
May 1, 2026	64.61	65.15	62.13	64.16	63.99	-1.32%	216,512
Apr 30, 2026	61.43	65.69	61.43	65.02	64.85	6.02%	425,333
Apr 29, 2026	60.56	61.92	59.72	61.33	61.17	1.12%	381,757
Apr 28, 2026	59.21	61.66	59.21	60.65	60.49	3.23%	224,462
Apr 27, 2026	59.59	60.54	58.59	58.75	58.60	-0.79%	206,958
Apr 24, 2026	58.98	59.82	58.55	59.22	59.07	-	165,852
Apr 23, 2026	58.29	60.00	58.29	59.22	59.07	2.17%	109,284
Apr 22, 2026	57.88	58.29	57.11	57.96	57.81	0.98%	116,978
Apr 21, 2026	58.66	59.21	56.70	57.40	57.25	-2.15%	178,414
Apr 20, 2026	59.06	60.39	58.31	58.66	58.51	-1.40%	141,190
Apr 17, 2026	59.30	60.90	58.58	59.49	59.34	2.87%	133,860
Apr 16, 2026	59.00	59.89	57.66	57.83	57.68	-2.56%	169,550
Apr 15, 2026	61.33	61.76	58.82	59.35	59.20	-3.70%	139,151
Apr 14, 2026	61.39	62.45	60.90	61.63	61.47	0.87%	156,487
Apr 13, 2026	61.12	61.36	60.17	61.10	60.94	-0.20%	112,668
Apr 10, 2026	61.35	61.82	60.85	61.22	61.06	0.07%	108,459
Apr 9, 2026	58.63	61.41	58.15	61.18	61.02	3.78%	152,533
Apr 8, 2026	57.78	59.43	57.21	58.95	58.80	6.45%	420,267