Astec Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	63.50	64.08	61.32	61.55	61.55	-4.07%	143,625
May 1, 2026	64.61	65.15	62.13	64.16	64.16	-1.32%	216,312
Apr 30, 2026	61.43	65.69	61.43	65.02	65.02	6.02%	425,332
Apr 29, 2026	60.56	61.92	59.72	61.33	61.33	1.12%	381,754
Apr 28, 2026	59.21	61.66	59.21	60.65	60.65	3.23%	224,462
Apr 27, 2026	59.59	60.54	58.59	58.75	58.75	-0.79%	206,958
Apr 24, 2026	58.98	59.82	58.55	59.22	59.22	-	165,852
Apr 23, 2026	58.29	60.00	58.29	59.22	59.22	2.17%	109,284
Apr 22, 2026	57.88	58.29	57.11	57.96	57.96	0.98%	116,978
Apr 21, 2026	58.66	59.21	56.70	57.40	57.40	-2.15%	178,414
Apr 20, 2026	59.06	60.39	58.31	58.66	58.66	-1.40%	141,190
Apr 17, 2026	59.30	60.90	58.58	59.49	59.49	2.87%	133,860
Apr 16, 2026	59.00	59.89	57.66	57.83	57.83	-2.56%	169,550
Apr 15, 2026	61.33	61.76	58.82	59.35	59.35	-3.70%	139,151
Apr 14, 2026	61.39	62.45	60.90	61.63	61.63	0.87%	156,487
Apr 13, 2026	61.12	61.36	60.17	61.10	61.10	-0.20%	112,668
Apr 10, 2026	61.35	61.82	60.85	61.22	61.22	0.07%	108,459
Apr 9, 2026	58.63	61.41	58.15	61.18	61.18	3.78%	152,533
Apr 8, 2026	57.78	59.43	57.21	58.95	58.95	6.45%	420,267
Apr 7, 2026	55.06	55.55	54.52	55.38	55.38	0.24%	173,975
Apr 6, 2026	54.97	55.54	54.23	55.25	55.25	0.35%	138,484
Apr 2, 2026	54.64	55.45	53.58	55.06	55.06	-1.98%	143,184
Apr 1, 2026	54.36	56.71	54.33	56.17	56.17	4.33%	213,976
Mar 31, 2026	52.58	54.03	51.86	53.84	53.84	4.56%	192,516
Mar 30, 2026	52.93	52.93	51.19	51.49	51.49	-1.25%	174,505
Mar 27, 2026	52.61	53.12	51.78	52.14	52.14	-1.81%	127,276
Mar 26, 2026	54.42	54.72	52.87	53.10	53.10	-3.23%	171,109
Mar 25, 2026	54.54	55.27	53.64	54.87	54.87	1.99%	156,836
Mar 24, 2026	51.75	54.58	51.75	53.80	53.80	2.40%	142,091
Mar 23, 2026	52.25	53.29	51.27	52.54	52.54	5.42%	216,732
Mar 20, 2026	51.76	51.98	49.32	49.84	49.84	-3.23%	844,104
Mar 19, 2026	51.77	52.32	50.75	51.51	51.51	-2.45%	172,808
Mar 18, 2026	52.98	54.43	52.76	52.80	52.80	-0.58%	292,553
Mar 17, 2026	53.13	53.89	52.12	53.11	53.11	0.87%	229,611
Mar 16, 2026	53.87	54.15	52.42	52.65	52.65	-0.43%	230,813
Mar 13, 2026	54.58	54.82	52.25	52.88	52.88	-1.53%	287,589
Mar 12, 2026	55.31	56.04	53.31	53.70	53.70	-4.53%	276,671
Mar 11, 2026	57.63	57.75	55.65	56.25	56.25	-2.80%	292,988
Mar 10, 2026	56.59	59.58	56.39	57.87	57.87	1.15%	238,690
Mar 9, 2026	56.43	57.50	54.37	57.21	57.21	-1.14%	229,403
Mar 6, 2026	58.60	59.40	57.24	57.87	57.74	-4.38%	225,119
Mar 5, 2026	61.50	62.53	59.40	60.52	60.38	-3.37%	201,092
Mar 4, 2026	62.67	63.65	61.59	62.63	62.49	1.16%	238,337
Mar 3, 2026	61.57	61.99	60.03	61.91	61.77	-3.16%	483,577
Mar 2, 2026	61.29	64.13	59.64	63.93	63.79	2.96%	271,484
Feb 27, 2026	61.37	62.18	60.01	62.09	61.95	-0.40%	311,663
Feb 26, 2026	61.94	64.37	61.34	62.34	62.20	1.68%	392,804
Feb 25, 2026	62.50	64.35	54.77	61.31	61.17	4.80%	567,216
Feb 24, 2026	58.04	59.23	57.81	58.50	58.37	1.04%	266,309
Feb 23, 2026	58.70	58.95	56.80	57.90	57.77	-1.40%	115,975