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
| 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 |