Astec Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2025	45.53	46.50	45.05	45.08	45.08	-0.51%	207,412
Aug 18, 2025	45.15	45.85	44.73	45.31	45.31	0.37%	192,184
Aug 15, 2025	45.88	46.08	44.84	45.15	45.15	-1.28%	268,270
Aug 14, 2025	45.63	46.06	44.82	45.73	45.73	-1.63%	173,623
Aug 13, 2025	44.40	46.64	43.91	46.49	46.49	4.94%	246,294
Aug 12, 2025	42.78	44.35	42.08	44.30	44.30	4.53%	224,005
Aug 11, 2025	43.07	43.30	42.10	42.38	42.38	-1.86%	199,743
Aug 8, 2025	43.07	44.24	41.60	43.19	43.05	0.66%	267,226
Aug 7, 2025	39.64	43.00	39.45	42.90	42.77	8.94%	263,960
Aug 6, 2025	43.76	43.76	38.09	39.38	39.26	-2.50%	320,438
Aug 5, 2025	39.85	40.55	38.92	40.39	40.27	2.12%	295,873
Aug 4, 2025	38.25	39.57	38.24	39.55	39.43	4.33%	293,442
Aug 1, 2025	38.97	39.09	37.88	37.91	37.79	-4.41%	153,220
Jul 31, 2025	39.13	39.90	38.95	39.66	39.54	0.35%	153,045
Jul 30, 2025	40.27	40.80	39.39	39.52	39.40	-1.67%	149,725
Jul 29, 2025	41.05	41.05	39.89	40.19	40.07	-0.96%	129,594
Jul 28, 2025	40.20	40.64	39.72	40.58	40.46	1.40%	126,996
Jul 25, 2025	39.86	40.17	39.26	40.02	39.90	0.91%	99,169
Jul 24, 2025	39.40	39.75	38.99	39.66	39.54	-0.20%	114,246
Jul 23, 2025	39.41	39.77	39.10	39.74	39.62	1.58%	123,740
Jul 22, 2025	38.22	39.18	38.22	39.12	39.00	2.46%	148,612
Jul 21, 2025	38.39	38.63	37.95	38.18	38.06	0.55%	161,789
Jul 18, 2025	39.37	39.37	37.82	37.97	37.85	-2.39%	130,108
Jul 17, 2025	38.53	39.06	38.19	38.90	38.78	0.75%	157,830
Jul 16, 2025	39.03	40.16	38.22	38.61	38.49	-0.82%	173,114
Jul 15, 2025	39.83	40.28	38.71	38.93	38.81	-2.11%	169,532
Jul 14, 2025	39.90	40.05	39.10	39.77	39.65	-0.87%	162,329
Jul 11, 2025	40.69	42.14	39.88	40.12	40.00	-2.46%	158,564
Jul 10, 2025	40.90	41.97	40.76	41.13	41.00	0.78%	299,089
Jul 9, 2025	41.13	41.13	39.82	40.81	40.69	0.17%	268,390