Astec Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	50.94	53.00	50.50	52.96	52.96	4.15%	219,408
Feb 2, 2026	48.72	50.99	48.59	50.85	50.85	4.37%	180,061
Jan 30, 2026	47.75	48.87	47.68	48.72	48.72	0.62%	393,144
Jan 29, 2026	48.01	48.85	47.49	48.42	48.42	1.62%	141,621
Jan 28, 2026	48.66	48.86	47.33	47.65	47.65	-1.57%	103,741
Jan 27, 2026	48.52	48.83	47.82	48.41	48.41	0.17%	99,627
Jan 26, 2026	48.29	48.93	48.06	48.33	48.33	0.08%	116,348
Jan 23, 2026	49.55	49.57	47.29	48.29	48.29	-3.01%	198,677
Jan 22, 2026	50.36	50.92	49.70	49.79	49.79	-0.46%	206,130
Jan 21, 2026	48.40	50.32	48.14	50.02	50.02	4.78%	137,151
Jan 20, 2026	48.07	48.43	47.44	47.74	47.74	-2.77%	106,153
Jan 16, 2026	49.02	49.80	48.59	49.10	49.10	0.14%	269,853
Jan 15, 2026	48.97	50.09	48.49	49.03	49.03	0.47%	185,355
Jan 14, 2026	48.77	48.84	47.70	48.80	48.80	0.06%	147,049
Jan 13, 2026	48.65	49.11	47.87	48.77	48.77	0.47%	117,955
Jan 12, 2026	47.43	49.01	47.03	48.54	48.54	2.21%	152,340
Jan 9, 2026	47.76	48.09	46.57	47.49	47.49	-0.23%	150,103
Jan 8, 2026	45.99	48.07	45.74	47.60	47.60	2.99%	187,354
Jan 7, 2026	47.77	47.77	45.82	46.22	46.22	-2.82%	118,458
Jan 6, 2026	45.98	47.59	45.75	47.56	47.56	2.81%	210,803
Jan 5, 2026	44.60	47.21	44.35	46.26	46.26	3.65%	215,130
Jan 2, 2026	43.79	44.77	43.29	44.63	44.63	3.02%	209,318
Dec 31, 2025	44.11	44.11	43.20	43.32	43.32	-1.46%	317,731
Dec 30, 2025	45.22	45.22	43.91	43.96	43.96	-2.74%	332,565
Dec 29, 2025	45.90	46.15	44.96	45.20	45.20	-1.55%	209,363
Dec 26, 2025	45.77	46.08	45.33	45.91	45.91	0.57%	96,448
Dec 24, 2025	45.46	45.76	45.26	45.65	45.65	0.31%	82,750
Dec 23, 2025	44.89	45.61	44.70	45.51	45.51	1.16%	138,478
Dec 22, 2025	45.70	46.17	44.96	44.99	44.99	-1.40%	180,369
Dec 19, 2025	46.07	46.41	45.54	45.63	45.63	-1.47%	699,002
Dec 18, 2025	46.82	47.00	46.14	46.31	46.31	0.37%	97,980
Dec 17, 2025	46.43	47.12	45.72	46.14	46.14	-0.67%	136,882
Dec 16, 2025	46.26	47.14	46.08	46.45	46.45	0.43%	166,211
Dec 15, 2025	46.83	47.26	46.24	46.25	46.25	-0.64%	162,106
Dec 12, 2025	47.36	47.45	46.28	46.55	46.55	-1.29%	104,799
Dec 11, 2025	45.90	47.56	45.90	47.16	47.16	2.34%	176,014
Dec 10, 2025	43.96	46.42	43.77	46.08	46.08	4.70%	178,601
Dec 9, 2025	44.54	45.15	43.92	44.01	44.01	-1.30%	153,840
Dec 8, 2025	45.58	46.42	44.31	44.59	44.59	-1.39%	196,715
Dec 5, 2025	46.28	46.82	45.14	45.22	45.22	-2.46%	105,937
Dec 4, 2025	45.86	46.85	45.20	46.36	46.36	1.40%	307,385
Dec 3, 2025	44.08	45.89	43.83	45.72	45.72	3.98%	170,762
Dec 2, 2025	44.22	44.33	43.65	43.97	43.97	0.53%	191,366
Dec 1, 2025	43.77	44.55	43.29	43.74	43.74	-1.17%	138,444
Nov 28, 2025	44.30	44.55	43.58	44.26	44.26	0.59%	64,189
Nov 26, 2025	43.72	44.52	43.24	44.00	44.00	-0.05%	240,787
Nov 25, 2025	42.82	44.38	42.61	44.02	44.02	3.72%	223,832
Nov 24, 2025	41.87	42.57	40.81	42.44	42.44	1.48%	157,666
Nov 21, 2025	40.64	42.31	40.47	41.82	41.82	2.88%	171,048
Nov 20, 2025	41.75	42.18	40.59	40.65	40.65	-1.24%	152,223