Astec Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	35.92	36.02	35.40	35.99	35.99	-0.03%	94,759
Nov 19, 2024	36.00	36.14	35.76	36.00	36.00	-1.67%	75,427
Nov 18, 2024	36.76	36.97	36.40	36.61	36.61	-0.30%	75,407
Nov 15, 2024	37.47	37.58	36.60	36.72	36.72	-1.50%	74,636
Nov 14, 2024	37.70	38.06	36.98	37.28	37.28	-0.61%	124,329
Nov 13, 2024	38.20	38.89	37.36	37.51	37.51	-1.47%	179,035
Nov 12, 2024	38.82	38.82	37.89	38.07	37.94	-2.16%	127,908
Nov 11, 2024	38.49	39.10	38.17	38.91	38.78	2.88%	157,808
Nov 8, 2024	37.43	38.10	36.83	37.82	37.69	1.86%	233,930
Nov 7, 2024	38.19	38.19	36.62	37.13	37.00	-2.44%	196,655
Nov 6, 2024	33.29	38.25	33.03	38.06	37.93	14.36%	372,676
Nov 5, 2024	32.37	33.48	32.31	33.28	33.17	2.81%	396,500
Nov 4, 2024	31.88	33.04	31.88	32.37	32.26	1.12%	151,295
Nov 1, 2024	31.86	32.25	31.61	32.01	31.90	0.72%	195,532
Oct 31, 2024	32.46	32.48	31.50	31.78	31.67	-1.88%	95,290
Oct 30, 2024	31.45	32.70	31.26	32.39	32.28	2.60%	102,642
Oct 29, 2024	31.56	31.69	31.27	31.57	31.46	-0.82%	112,912
Oct 28, 2024	31.33	32.18	31.30	31.83	31.72	2.51%	101,275
Oct 25, 2024	30.80	31.11	30.61	31.05	30.94	1.97%	75,342
Oct 24, 2024	30.79	30.79	30.24	30.45	30.35	-0.75%	154,676
Oct 23, 2024	31.00	31.33	30.53	30.68	30.57	-1.45%	129,598
Oct 22, 2024	31.49	31.53	31.06	31.13	31.02	-1.55%	65,805
Oct 21, 2024	32.28	32.47	31.44	31.62	31.51	-1.86%	111,854
Oct 18, 2024	32.78	32.83	31.80	32.22	32.11	-1.32%	518,348
Oct 17, 2024	31.89	32.68	31.31	32.65	32.54	2.83%	137,612
Oct 16, 2024	31.75	31.95	31.10	31.75	31.64	-0.38%	180,740
Oct 15, 2024	32.00	32.51	31.87	31.87	31.76	-1.02%	83,015
Oct 14, 2024	31.87	32.27	31.71	32.20	32.09	0.81%	52,047
Oct 11, 2024	30.60	31.97	30.60	31.94	31.83	4.58%	70,342
Oct 10, 2024	30.42	30.60	30.03	30.54	30.44	-0.42%	111,479
Oct 9, 2024	30.35	31.01	30.09	30.67	30.56	1.22%	88,297
Oct 8, 2024	30.77	31.05	30.15	30.30	30.20	-1.53%	83,860
Oct 7, 2024	30.30	30.88	30.21	30.77	30.66	-0.65%	106,190
Oct 4, 2024	30.86	31.05	30.57	30.97	30.86	2.24%	68,755
Oct 3, 2024	30.61	30.81	30.24	30.29	30.19	-1.85%	145,313
Oct 2, 2024	30.91	31.43	30.84	30.86	30.75	-0.39%	109,471
Oct 1, 2024	31.79	31.79	30.88	30.98	30.87	-3.01%	111,579
Sep 30, 2024	31.60	32.16	31.45	31.94	31.83	0.76%	264,827
Sep 27, 2024	31.75	32.63	31.57	31.70	31.59	0.99%	151,675
Sep 26, 2024	31.69	31.88	31.39	31.39	31.28	0.84%	128,027
Sep 25, 2024	31.69	31.75	31.05	31.13	31.02	-1.80%	93,224
Sep 24, 2024	31.82	32.16	31.67	31.70	31.59	-0.06%	99,958
Sep 23, 2024	32.13	32.25	31.43	31.72	31.61	-0.56%	108,627
Sep 20, 2024	32.38	32.62	31.88	31.90	31.79	-2.27%	483,986
Sep 19, 2024	33.22	33.24	32.30	32.64	32.53	1.65%	137,434
Sep 18, 2024	32.05	33.33	31.66	32.11	32.00	0.34%	141,514
Sep 17, 2024	32.09	32.67	31.78	32.00	31.89	0.72%	133,507
Sep 16, 2024	31.59	31.79	31.19	31.77	31.66	1.47%	150,629
Sep 13, 2024	30.90	31.36	30.71	31.31	31.20	3.20%	112,697
Sep 12, 2024	30.52	30.57	29.90	30.34	30.24	0.20%	132,249
Sep 11, 2024	29.97	30.33	29.04	30.28	30.18	0.50%	144,712
Sep 10, 2024	30.50	30.64	29.93	30.13	30.03	-0.50%	150,683
Sep 9, 2024	30.60	31.13	30.19	30.28	30.18	-0.39%	155,027
Sep 6, 2024	30.75	31.35	30.30	30.40	30.30	-1.36%	131,410
Sep 5, 2024	31.58	31.58	30.65	30.82	30.71	-1.60%	236,763
Sep 4, 2024	31.62	32.11	31.17	31.32	31.21	-1.63%	81,426
Sep 3, 2024	33.52	33.52	31.75	31.84	31.73	-5.88%	129,274
Aug 30, 2024	34.32	34.32	33.25	33.83	33.71	-0.44%	99,085
Aug 29, 2024	34.12	34.45	33.67	33.98	33.86	0.74%	85,520
Aug 28, 2024	33.68	34.05	33.43	33.73	33.61	0.15%	80,817
Aug 27, 2024	34.45	34.45	33.39	33.68	33.56	-2.55%	103,903
Aug 26, 2024	34.29	34.89	34.18	34.56	34.44	1.56%	159,919
Aug 23, 2024	33.00	34.62	32.96	34.03	33.91	4.16%	124,135
Aug 22, 2024	32.88	32.96	32.57	32.67	32.56	-0.34%	69,356
Aug 21, 2024	32.74	32.98	32.30	32.78	32.67	1.33%	102,571
Aug 20, 2024	32.69	32.70	31.96	32.35	32.24	-1.76%	66,077
Aug 19, 2024	32.86	33.19	32.64	32.93	32.82	0.21%	113,824
Aug 16, 2024	33.04	33.72	32.86	32.86	32.75	-0.48%	391,482
Aug 15, 2024	32.84	33.46	32.52	33.02	32.91	3.19%	77,553
Aug 14, 2024	32.80	32.80	31.54	32.00	31.89	-1.81%	155,743
Aug 13, 2024	31.90	32.73	31.71	32.59	32.48	3.30%	118,664
Aug 12, 2024	31.71	31.72	30.98	31.55	31.44	-0.72%	119,841
Aug 9, 2024	31.75	31.86	31.34	31.78	31.54	0.13%	93,614
Aug 8, 2024	31.57	31.90	30.81	31.74	31.50	1.63%	123,014
Aug 7, 2024	31.73	33.28	30.75	31.23	30.99	-0.32%	198,376
Aug 6, 2024	30.97	31.78	30.97	31.33	31.09	0.67%	244,162
Aug 5, 2024	30.47	31.16	29.79	31.12	30.89	-2.96%	174,308
Aug 2, 2024	32.33	32.48	31.59	32.07	31.83	-4.18%	143,092
Aug 1, 2024	35.10	35.34	33.11	33.47	33.22	-4.62%	118,265
Jul 31, 2024	35.21	36.05	33.97	35.09	34.83	0.34%	191,169
Jul 30, 2024	35.03	35.26	34.37	34.97	34.71	0.72%	94,121
Jul 29, 2024	35.35	35.35	34.41	34.72	34.46	-1.48%	111,379
Jul 26, 2024	35.10	35.55	34.75	35.24	34.97	1.97%	160,221
Jul 25, 2024	33.63	35.23	33.63	34.56	34.30	3.72%	176,824
Jul 24, 2024	34.66	35.05	33.14	33.32	33.07	-4.66%	117,218
Jul 23, 2024	33.65	35.45	33.65	34.95	34.69	2.73%	156,109
Jul 22, 2024	33.49	34.26	32.95	34.02	33.76	2.25%	132,397
Jul 19, 2024	33.67	33.67	32.77	33.27	33.02	-1.31%	303,393
Jul 18, 2024	33.99	35.19	33.49	33.71	33.46	-1.03%	113,151
Jul 17, 2024	33.91	34.60	33.78	34.06	33.80	-0.76%	173,326
Jul 16, 2024	32.36	34.37	32.36	34.32	34.06	7.28%	199,870
Jul 15, 2024	31.73	32.64	31.31	31.99	31.75	1.72%	230,838
Jul 12, 2024	31.47	32.03	31.38	31.45	31.21	1.48%	195,419
Jul 11, 2024	29.96	31.31	29.96	30.99	30.76	4.84%	183,967
Jul 10, 2024	28.92	29.69	28.60	29.56	29.34	2.96%	110,980
Jul 9, 2024	28.90	29.22	28.46	28.71	28.49	-1.07%	135,420
Jul 8, 2024	29.58	29.72	29.01	29.02	28.80	-0.75%	96,560
Jul 5, 2024	29.25	29.35	28.71	29.24	29.02	-0.48%	135,193
Jul 3, 2024	29.31	29.73	29.25	29.38	29.16	0.75%	45,639
Jul 2, 2024	28.93	29.43	28.83	29.16	28.94	1.18%	125,989