Astec Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 21, 2025	47.40	48.42	46.77	47.92	47.78	1.29%	182,191
Oct 20, 2025	46.70	47.66	46.48	47.31	47.17	2.42%	140,181
Oct 17, 2025	47.57	47.57	46.12	46.19	46.06	-3.30%	161,202
Oct 16, 2025	47.60	47.93	47.17	47.77	47.63	0.69%	107,472
Oct 15, 2025	46.74	47.70	46.57	47.44	47.30	2.88%	165,738
Oct 14, 2025	44.23	46.48	44.23	46.11	45.98	2.79%	124,388
Oct 13, 2025	45.14	45.47	44.50	44.86	44.73	1.38%	144,494
Oct 10, 2025	46.10	46.63	44.07	44.25	44.12	-4.01%	142,918
Oct 9, 2025	47.93	48.18	46.02	46.10	45.97	-4.28%	150,969
Oct 8, 2025	47.76	48.55	47.27	48.16	48.02	1.37%	186,634
Oct 7, 2025	48.33	48.86	47.43	47.51	47.37	-2.02%	114,192
Oct 6, 2025	49.82	50.29	48.40	48.49	48.35	-1.96%	149,143
Oct 3, 2025	48.63	50.83	48.63	49.46	49.32	1.85%	203,972
Oct 2, 2025	48.10	48.65	47.57	48.56	48.42	0.98%	121,739
Oct 1, 2025	47.66	48.32	47.38	48.09	47.95	-0.08%	158,815
Sep 30, 2025	47.71	48.30	47.70	48.13	47.99	0.42%	181,945
Sep 29, 2025	47.92	48.03	47.22	47.93	47.79	0.44%	157,618
Sep 26, 2025	47.04	48.16	46.94	47.72	47.58	1.73%	125,440
Sep 25, 2025	47.15	47.56	46.45	46.91	46.77	-1.43%	194,052
Sep 24, 2025	47.98	48.22	47.03	47.59	47.45	-0.65%	174,563
Sep 23, 2025	48.05	49.06	47.73	47.90	47.76	0.23%	223,884
Sep 22, 2025	48.00	48.14	46.97	47.79	47.65	-0.04%	139,507
Sep 19, 2025	48.58	48.58	47.62	47.81	47.67	-1.59%	437,587
Sep 18, 2025	46.89	48.90	46.89	48.58	48.44	4.36%	153,194
Sep 17, 2025	47.01	48.22	46.42	46.55	46.42	-0.43%	163,239
Sep 16, 2025	47.71	47.82	46.56	46.75	46.61	-2.30%	116,440
Sep 15, 2025	46.67	48.13	46.36	47.85	47.71	3.10%	252,406
Sep 12, 2025	47.26	47.47	46.36	46.41	46.28	-2.44%	92,659
Sep 11, 2025	46.13	47.71	46.13	47.57	47.43	3.12%	153,995