Astec Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	33.13	33.58	30.93	30.98	30.98	-5.35%	121,716
Feb 20, 2025	33.25	33.34	32.64	32.73	32.73	-2.30%	96,871
Feb 19, 2025	33.05	33.82	32.92	33.50	33.50	0.12%	110,525
Feb 18, 2025	33.09	33.77	32.92	33.46	33.46	1.36%	97,340
Feb 14, 2025	33.19	33.48	32.85	33.01	33.01	0.06%	80,346
Feb 13, 2025	33.42	33.64	32.82	32.99	32.99	-0.96%	109,074
Feb 12, 2025	33.19	33.66	32.59	33.31	33.31	-1.48%	208,535
Feb 11, 2025	32.55	33.81	32.55	33.81	33.81	2.67%	216,929
Feb 10, 2025	33.19	33.43	32.54	32.93	32.93	-0.48%	330,782
Feb 7, 2025	33.45	33.84	32.68	33.09	33.09	-1.98%	112,054
Feb 6, 2025	33.92	34.20	33.41	33.76	33.76	0.30%	196,184
Feb 5, 2025	33.40	33.90	33.28	33.66	33.66	1.20%	129,992
Feb 4, 2025	32.75	33.50	32.61	33.26	33.26	0.97%	181,211
Feb 3, 2025	34.05	34.05	32.91	32.94	32.94	-5.64%	110,915
Jan 31, 2025	35.50	35.71	34.82	34.91	34.91	-1.86%	354,377
Jan 30, 2025	35.26	36.10	35.26	35.57	35.57	1.66%	83,494
Jan 29, 2025	34.79	35.79	34.78	34.99	34.99	0.11%	97,583
Jan 28, 2025	35.09	35.39	34.81	34.95	34.95	-0.74%	98,177
Jan 27, 2025	35.77	36.17	35.09	35.21	35.21	-2.17%	124,326
Jan 24, 2025	35.19	36.19	35.08	35.99	35.99	2.39%	133,157
Jan 23, 2025	34.65	35.84	34.65	35.15	35.15	0.66%	122,249
Jan 22, 2025	34.89	35.10	34.60	34.92	34.92	-0.51%	156,427
Jan 21, 2025	34.27	35.23	34.22	35.10	35.10	3.69%	116,770
Jan 17, 2025	33.83	35.00	33.44	33.85	33.85	0.12%	230,368
Jan 16, 2025	33.40	34.07	33.16	33.81	33.81	1.78%	199,228
Jan 15, 2025	33.63	33.88	32.89	33.22	33.22	2.34%	308,831
Jan 14, 2025	31.66	32.80	30.89	32.46	32.46	3.67%	1,023,404
Jan 13, 2025	30.95	31.87	30.95	31.31	31.31	-0.27%	596,510
Jan 10, 2025	31.98	32.22	31.12	31.40	31.40	-3.70%	89,306
Jan 8, 2025	32.41	32.87	32.14	32.60	32.60	-0.18%	71,585
Jan 7, 2025	33.25	33.34	32.37	32.66	32.66	-1.69%	106,259
Jan 6, 2025	33.31	34.19	33.13	33.22	33.22	-0.21%	96,730
Jan 3, 2025	32.79	33.41	32.36	33.29	33.29	1.56%	85,549
Jan 2, 2025	33.90	34.25	32.62	32.78	32.78	-2.44%	75,718
Dec 31, 2024	33.32	34.00	33.25	33.60	33.60	1.48%	99,275
Dec 30, 2024	33.07	33.35	32.51	33.11	33.11	-0.33%	91,811
Dec 27, 2024	33.46	33.78	32.89	33.22	33.22	-1.72%	71,263
Dec 26, 2024	33.00	33.94	32.72	33.80	33.80	1.96%	62,506
Dec 24, 2024	32.94	33.27	32.61	33.15	33.15	0.61%	37,489
Dec 23, 2024	33.34	33.56	32.76	32.95	32.95	-1.02%	100,437
Dec 20, 2024	33.45	34.25	33.11	33.29	33.29	-2.35%	557,454
Dec 19, 2024	34.66	35.09	33.69	34.09	34.09	-0.67%	105,049
Dec 18, 2024	36.13	36.51	34.00	34.32	34.32	-4.51%	121,905
Dec 17, 2024	36.28	36.41	35.65	35.94	35.94	-1.56%	121,038
Dec 16, 2024	36.94	37.61	36.50	36.51	36.51	-1.59%	82,991
Dec 13, 2024	37.07	37.68	36.71	37.10	37.10	-0.51%	69,176
Dec 12, 2024	37.93	38.11	36.98	37.29	37.29	-2.38%	95,974
Dec 11, 2024	38.78	38.78	37.52	38.20	38.20	0.16%	157,111
Dec 10, 2024	38.06	38.73	37.18	38.14	38.14	0.21%	145,746
Dec 9, 2024	38.06	39.41	38.00	38.06	38.06	1.04%	96,514
Dec 6, 2024	38.27	38.91	37.40	37.67	37.67	-0.84%	61,316
Dec 5, 2024	39.05	39.05	37.72	37.99	37.99	-3.14%	91,039
Dec 4, 2024	38.72	39.43	38.71	39.22	39.22	0.85%	109,707
Dec 3, 2024	38.83	39.38	38.23	38.89	38.89	-0.41%	94,073
Dec 2, 2024	38.51	39.26	38.32	39.05	39.05	1.14%	112,102
Nov 29, 2024	38.64	39.01	38.31	38.61	38.61	0.70%	72,900
Nov 27, 2024	38.48	39.31	38.14	38.34	38.34	0.16%	94,270
Nov 26, 2024	38.59	38.59	37.87	38.28	38.28	-1.57%	186,383
Nov 25, 2024	38.50	39.63	38.50	38.89	38.89	1.67%	132,445
Nov 22, 2024	37.32	38.38	37.06	38.25	38.25	3.35%	104,921
Nov 21, 2024	36.27	37.16	36.08	37.01	37.01	2.83%	102,335
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