Astec Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2025	39.90	40.05	39.38	39.19	-	-2.32%	13,586
Jul 11, 2025	40.69	42.14	39.88	40.12	40.12	-2.46%	158,564
Jul 10, 2025	40.90	41.97	40.76	41.13	41.13	0.78%	299,089
Jul 9, 2025	41.13	41.13	39.82	40.81	40.81	0.17%	268,390
Jul 8, 2025	41.73	41.94	40.65	40.74	40.74	-1.97%	166,346
Jul 7, 2025	42.25	42.73	41.15	41.56	41.56	-2.44%	223,825
Jul 3, 2025	42.93	43.35	42.40	42.60	42.60	-0.68%	106,252
Jul 2, 2025	42.31	43.03	40.35	42.89	42.89	1.44%	123,335
Jul 1, 2025	41.18	43.32	41.16	42.28	42.28	1.42%	203,804
Jun 30, 2025	42.46	42.67	41.40	41.69	41.69	-1.65%	162,697
Jun 27, 2025	42.13	42.60	41.57	42.39	42.39	1.39%	344,191
Jun 26, 2025	40.13	41.83	40.13	41.81	41.81	4.34%	268,217
Jun 25, 2025	39.23	40.16	38.92	40.07	40.07	2.14%	172,206
Jun 24, 2025	39.04	39.25	36.43	39.23	39.23	1.58%	113,520
Jun 23, 2025	38.59	38.78	37.45	38.62	38.62	-0.69%	165,302
Jun 20, 2025	39.91	39.91	38.75	38.89	38.89	-1.17%	385,194
Jun 18, 2025	39.10	40.08	39.03	39.35	39.35	0.23%	148,362
Jun 17, 2025	40.42	40.79	39.20	39.26	39.26	-4.03%	110,682
Jun 16, 2025	40.62	41.23	40.39	40.91	40.91	2.15%	131,039
Jun 13, 2025	40.43	40.84	39.19	40.05	40.05	-2.65%	92,999
Jun 12, 2025	40.02	41.33	39.73	41.14	41.14	1.81%	135,018
Jun 11, 2025	40.77	41.15	40.36	40.41	40.41	-0.30%	99,928
Jun 10, 2025	40.80	40.95	40.42	40.53	40.53	-0.30%	100,289
Jun 9, 2025	40.30	40.85	40.30	40.65	40.65	1.47%	176,304
Jun 6, 2025	40.13	40.71	39.84	40.06	40.06	1.09%	94,705
Jun 5, 2025	39.71	40.01	39.29	39.63	39.63	-0.28%	112,382
Jun 4, 2025	39.96	40.14	39.63	39.74	39.74	-0.28%	75,469
Jun 3, 2025	38.99	40.10	38.95	39.85	39.85	2.55%	263,703
Jun 2, 2025	39.57	39.57	38.47	38.86	38.86	-1.09%	139,539
May 30, 2025	39.35	39.73	39.06	39.29	39.29	-0.71%	166,254
May 29, 2025	39.48	39.73	38.86	39.57	39.57	0.41%	152,315
May 28, 2025	40.07	40.42	39.27	39.41	39.41	-1.28%	162,433
May 27, 2025	39.42	40.21	39.01	39.92	39.92	3.02%	132,291
May 23, 2025	38.56	39.10	38.38	38.75	38.75	-1.17%	122,624
May 22, 2025	40.00	40.39	39.13	39.21	39.21	-2.20%	100,409
May 21, 2025	41.04	41.23	40.02	40.09	40.09	-3.49%	127,446
May 20, 2025	41.50	41.79	41.29	41.54	41.54	-0.41%	81,903
May 19, 2025	41.69	41.90	41.43	41.71	41.71	-0.69%	73,498
May 16, 2025	42.22	42.53	41.89	42.00	42.00	-0.54%	98,368
May 15, 2025	42.25	42.67	42.02	42.23	42.23	-0.14%	117,071
May 14, 2025	42.15	42.65	41.85	42.29	42.29	-0.35%	149,763
May 13, 2025	41.97	42.79	41.97	42.44	42.44	1.92%	158,725
May 12, 2025	41.84	42.64	41.21	41.64	41.51	5.28%	169,782
May 9, 2025	39.18	39.61	39.18	39.55	39.43	0.82%	138,981
May 8, 2025	38.41	39.80	38.10	39.23	39.11	2.97%	114,742
May 7, 2025	38.22	38.42	37.64	38.10	37.98	-0.10%	112,886
May 6, 2025	37.67	38.41	37.28	38.14	38.02	-	135,282
May 5, 2025	37.67	38.89	37.67	38.14	38.02	0.03%	187,896
May 2, 2025	38.45	38.68	37.78	38.13	38.01	2.01%	153,757
May 1, 2025	36.15	37.49	35.87	37.38	37.27	3.17%	182,083