Astec Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2024	30.91	31.43	30.84	30.86	30.86	-0.39%	109,471
Oct 1, 2024	31.79	31.79	30.88	30.98	30.98	-3.01%	111,579
Sep 30, 2024	31.60	32.16	31.45	31.94	31.94	0.76%	264,827
Sep 27, 2024	31.75	32.63	31.57	31.70	31.70	0.99%	151,675
Sep 26, 2024	31.69	31.88	31.39	31.39	31.39	0.84%	128,027
Sep 25, 2024	31.69	31.75	31.05	31.13	31.13	-1.80%	93,224
Sep 24, 2024	31.82	32.16	31.67	31.70	31.70	-0.06%	99,958
Sep 23, 2024	32.13	32.25	31.43	31.72	31.72	-0.56%	108,627
Sep 20, 2024	32.38	32.62	31.88	31.90	31.90	-2.27%	483,986
Sep 19, 2024	33.22	33.24	32.30	32.64	32.64	1.65%	137,434
Sep 18, 2024	32.05	33.33	31.66	32.11	32.11	0.34%	141,514
Sep 17, 2024	32.09	32.67	31.78	32.00	32.00	0.72%	133,507
Sep 16, 2024	31.59	31.79	31.19	31.77	31.77	1.47%	150,629
Sep 13, 2024	30.90	31.36	30.71	31.31	31.31	3.20%	112,697
Sep 12, 2024	30.52	30.57	29.90	30.34	30.34	0.20%	132,249
Sep 11, 2024	29.97	30.33	29.04	30.28	30.28	0.50%	144,712
Sep 10, 2024	30.50	30.64	29.93	30.13	30.13	-0.50%	150,683
Sep 9, 2024	30.60	31.13	30.19	30.28	30.28	-0.39%	155,027
Sep 6, 2024	30.75	31.35	30.30	30.40	30.40	-1.36%	131,410
Sep 5, 2024	31.58	31.58	30.65	30.82	30.82	-1.60%	236,763
Sep 4, 2024	31.62	32.11	31.17	31.32	31.32	-1.63%	81,426
Sep 3, 2024	33.52	33.52	31.75	31.84	31.84	-5.88%	129,274
Aug 30, 2024	34.32	34.32	33.25	33.83	33.83	-0.44%	99,085
Aug 29, 2024	34.12	34.45	33.67	33.98	33.98	0.74%	85,520
Aug 28, 2024	33.68	34.05	33.43	33.73	33.73	0.15%	80,817
Aug 27, 2024	34.45	34.45	33.39	33.68	33.68	-2.55%	103,903
Aug 26, 2024	34.29	34.89	34.18	34.56	34.56	1.56%	159,919
Aug 23, 2024	33.00	34.62	32.96	34.03	34.03	4.16%	124,135
Aug 22, 2024	32.88	32.96	32.57	32.67	32.67	-0.34%	69,356
Aug 21, 2024	32.74	32.98	32.30	32.78	32.78	1.33%	102,571
Aug 20, 2024	32.69	32.70	31.96	32.35	32.35	-1.76%	66,077
Aug 19, 2024	32.86	33.19	32.64	32.93	32.93	0.21%	113,824
Aug 16, 2024	33.04	33.72	32.86	32.86	32.86	-0.48%	391,482
Aug 15, 2024	32.84	33.46	32.52	33.02	33.02	3.19%	77,553
Aug 14, 2024	32.80	32.80	31.54	32.00	32.00	-1.81%	155,743
Aug 13, 2024	31.90	32.73	31.71	32.59	32.59	3.30%	118,664
Aug 12, 2024	31.71	31.72	30.98	31.55	31.55	-0.72%	119,841
Aug 9, 2024	31.75	31.86	31.34	31.78	31.65	0.13%	93,614
Aug 8, 2024	31.57	31.90	30.81	31.74	31.61	1.63%	123,014
Aug 7, 2024	31.73	33.28	30.75	31.23	31.10	-0.32%	198,376
Aug 6, 2024	30.97	31.78	30.97	31.33	31.20	0.67%	244,162
Aug 5, 2024	30.47	31.16	29.79	31.12	30.99	-2.96%	174,308
Aug 2, 2024	32.33	32.48	31.59	32.07	31.94	-4.18%	143,092
Aug 1, 2024	35.10	35.34	33.11	33.47	33.33	-4.62%	118,265
Jul 31, 2024	35.21	36.05	33.97	35.09	34.95	0.34%	191,169
Jul 30, 2024	35.03	35.26	34.37	34.97	34.83	0.72%	94,121
Jul 29, 2024	35.35	35.35	34.41	34.72	34.58	-1.48%	111,379
Jul 26, 2024	35.10	35.55	34.75	35.24	35.10	1.97%	160,221
Jul 25, 2024	33.63	35.23	33.63	34.56	34.42	3.72%	176,824
Jul 24, 2024	34.66	35.05	33.14	33.32	33.18	-4.66%	117,218
Jul 23, 2024	33.65	35.45	33.65	34.95	34.81	2.73%	156,109
Jul 22, 2024	33.49	34.26	32.95	34.02	33.88	2.25%	132,397
Jul 19, 2024	33.67	33.67	32.77	33.27	33.13	-1.31%	303,393
Jul 18, 2024	33.99	35.19	33.49	33.71	33.57	-1.03%	113,151
Jul 17, 2024	33.91	34.60	33.78	34.06	33.92	-0.76%	173,326
Jul 16, 2024	32.36	34.37	32.36	34.32	34.18	7.28%	199,870
Jul 15, 2024	31.73	32.64	31.31	31.99	31.86	1.72%	230,838
Jul 12, 2024	31.47	32.03	31.38	31.45	31.32	1.48%	195,419
Jul 11, 2024	29.96	31.31	29.96	30.99	30.86	4.84%	183,967
Jul 10, 2024	28.92	29.69	28.60	29.56	29.44	2.96%	110,980
Jul 9, 2024	28.90	29.22	28.46	28.71	28.59	-1.07%	135,420
Jul 8, 2024	29.58	29.72	29.01	29.02	28.90	-0.75%	96,560
Jul 5, 2024	29.25	29.35	28.71	29.24	29.12	-0.48%	135,193
Jul 3, 2024	29.31	29.73	29.25	29.38	29.26	0.75%	45,639
Jul 2, 2024	28.93	29.43	28.83	29.16	29.04	1.18%	125,989
Jul 1, 2024	29.65	29.78	28.63	28.82	28.70	-2.83%	169,207
Jun 28, 2024	29.77	30.04	29.35	29.66	29.54	1.02%	367,905
Jun 27, 2024	29.49	29.62	29.18	29.36	29.24	-0.07%	124,430
Jun 26, 2024	29.37	29.43	28.94	29.38	29.26	-0.10%	101,839
Jun 25, 2024	29.88	30.02	29.22	29.41	29.29	-1.74%	179,374
Jun 24, 2024	30.45	30.93	29.91	29.93	29.81	-0.96%	150,388
Jun 21, 2024	30.12	30.57	29.88	30.22	30.10	0.87%	628,570
Jun 20, 2024	30.03	31.06	29.93	29.96	29.84	-0.20%	132,991
Jun 18, 2024	30.42	30.68	29.94	30.02	29.90	-1.64%	144,169
Jun 17, 2024	30.06	30.52	29.51	30.52	30.40	0.69%	196,604
Jun 14, 2024	30.85	31.31	30.00	30.31	30.19	-3.13%	138,693
Jun 13, 2024	31.63	31.63	30.69	31.29	31.16	-1.07%	180,180
Jun 12, 2024	32.29	32.71	31.47	31.63	31.50	0.73%	82,849
Jun 11, 2024	31.10	31.45	30.61	31.40	31.27	0.35%	107,808
Jun 10, 2024	30.81	31.59	30.60	31.29	31.16	0.81%	80,181
Jun 7, 2024	30.98	31.53	30.74	31.04	30.91	-0.64%	151,312
Jun 6, 2024	31.36	31.50	31.02	31.24	31.11	-0.38%	81,177
Jun 5, 2024	31.20	31.50	30.55	31.36	31.23	0.77%	156,795
Jun 4, 2024	31.55	31.99	30.86	31.12	30.99	-1.46%	181,903
Jun 3, 2024	32.83	32.83	31.31	31.58	31.45	-2.80%	105,358
May 31, 2024	32.28	32.55	32.22	32.49	32.36	0.96%	152,098
May 30, 2024	32.06	32.84	31.92	32.18	32.05	1.42%	118,320
May 29, 2024	32.48	32.67	31.73	31.73	31.60	-3.08%	89,139
May 28, 2024	33.46	33.61	32.73	32.74	32.61	-1.47%	102,573
May 24, 2024	33.81	34.00	33.16	33.23	33.09	-0.81%	95,960
May 23, 2024	34.05	34.05	33.30	33.50	33.36	-1.38%	128,238
May 22, 2024	33.52	34.43	33.17	33.97	33.83	1.22%	194,527
May 21, 2024	33.49	33.75	32.86	33.56	33.42	0.06%	129,896
May 20, 2024	33.98	34.35	33.43	33.54	33.40	0.15%	117,449
May 17, 2024	33.78	33.78	33.25	33.49	33.35	-0.18%	188,515
May 16, 2024	35.18	35.18	33.55	33.55	33.41	-4.69%	189,691
May 15, 2024	35.43	35.43	34.56	35.20	35.06	0.54%	154,042
May 14, 2024	35.06	35.26	34.62	35.01	34.87	1.48%	169,234
May 13, 2024	35.30	35.53	34.33	34.50	34.36	-0.92%	199,439
May 10, 2024	34.76	34.93	33.95	34.82	34.68	-0.20%	170,525