Astec Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	47.75	48.87	47.04	47.72	47.72	0.19%	132,094
Oct 28, 2025	47.66	48.13	47.02	47.63	47.63	-0.40%	113,804
Oct 27, 2025	48.70	48.71	47.63	47.82	47.82	-1.24%	122,162
Oct 24, 2025	48.78	48.91	48.29	48.42	48.42	0.58%	129,492
Oct 23, 2025	47.18	48.17	46.82	48.14	48.14	2.47%	113,051
Oct 22, 2025	47.97	48.17	46.62	46.98	46.98	-1.96%	118,924
Oct 21, 2025	47.40	48.42	46.77	47.92	47.92	1.29%	182,191
Oct 20, 2025	46.70	47.66	46.48	47.31	47.31	2.42%	140,181
Oct 17, 2025	47.57	47.57	46.12	46.19	46.19	-3.30%	161,202
Oct 16, 2025	47.60	47.93	47.17	47.77	47.77	0.69%	107,472
Oct 15, 2025	46.74	47.70	46.57	47.44	47.44	2.88%	165,738
Oct 14, 2025	44.23	46.48	44.23	46.11	46.11	2.79%	124,388
Oct 13, 2025	45.14	45.47	44.50	44.86	44.86	1.38%	144,494
Oct 10, 2025	46.10	46.63	44.07	44.25	44.25	-4.01%	142,918
Oct 9, 2025	47.93	48.18	46.02	46.10	46.10	-4.28%	150,969
Oct 8, 2025	47.76	48.55	47.27	48.16	48.16	1.37%	186,634
Oct 7, 2025	48.33	48.86	47.43	47.51	47.51	-2.02%	114,192
Oct 6, 2025	49.82	50.29	48.40	48.49	48.49	-1.96%	149,143
Oct 3, 2025	48.63	50.83	48.63	49.46	49.46	1.85%	203,972
Oct 2, 2025	48.10	48.65	47.57	48.56	48.56	0.98%	121,739
Oct 1, 2025	47.66	48.32	47.38	48.09	48.09	-0.08%	158,815
Sep 30, 2025	47.71	48.30	47.70	48.13	48.13	0.42%	181,945
Sep 29, 2025	47.92	48.03	47.22	47.93	47.93	0.44%	157,618
Sep 26, 2025	47.04	48.16	46.94	47.72	47.72	1.73%	125,440
Sep 25, 2025	47.15	47.56	46.45	46.91	46.91	-1.43%	194,052
Sep 24, 2025	47.98	48.22	47.03	47.59	47.59	-0.65%	174,563
Sep 23, 2025	48.05	49.06	47.73	47.90	47.90	0.23%	223,884
Sep 22, 2025	48.00	48.14	46.97	47.79	47.79	-0.04%	139,507
Sep 19, 2025	48.58	48.58	47.62	47.81	47.81	-1.59%	437,587
Sep 18, 2025	46.89	48.90	46.89	48.58	48.58	4.36%	153,194
Sep 17, 2025	47.01	48.22	46.42	46.55	46.55	-0.43%	163,239
Sep 16, 2025	47.71	47.82	46.56	46.75	46.75	-2.30%	116,440
Sep 15, 2025	46.67	48.13	46.36	47.85	47.85	3.10%	252,406
Sep 12, 2025	47.26	47.47	46.36	46.41	46.41	-2.44%	92,659
Sep 11, 2025	46.13	47.71	46.13	47.57	47.57	3.12%	153,995
Sep 10, 2025	45.74	46.51	45.58	46.13	46.13	0.65%	139,816
Sep 9, 2025	46.80	46.80	45.67	45.83	45.83	-2.49%	148,936
Sep 8, 2025	47.30	47.31	46.36	47.00	47.00	-0.59%	134,937
Sep 5, 2025	47.33	47.88	46.75	47.28	47.28	0.64%	139,699
Sep 4, 2025	45.90	47.00	45.76	46.98	46.98	2.73%	143,938
Sep 3, 2025	46.29	46.77	45.30	45.73	45.73	-1.45%	306,013
Sep 2, 2025	45.70	46.73	45.60	46.41	46.41	0.25%	217,854
Aug 29, 2025	46.83	47.13	45.71	46.29	46.29	-1.45%	290,830
Aug 28, 2025	47.58	47.94	46.67	46.97	46.97	-0.92%	281,592
Aug 27, 2025	46.22	47.46	45.98	47.41	47.41	1.92%	190,120
Aug 26, 2025	46.05	46.77	45.73	46.51	46.51	1.04%	184,477
Aug 25, 2025	46.01	46.35	45.78	46.03	46.03	0.17%	193,081
Aug 22, 2025	43.95	46.14	43.71	45.95	45.95	5.51%	219,560
Aug 21, 2025	43.93	44.09	43.45	43.55	43.55	-1.22%	104,153
Aug 20, 2025	44.95	44.95	43.99	44.09	44.09	-2.20%	130,095