Astec Industries, Inc. (ASTE)
NASDAQ: ASTE · Real-Time Price · USD
37.97
-0.93 (-2.39%)
At close: Jul 18, 2025, 4:00 PM
39.86
+1.89 (4.98%)
After-hours: Jul 18, 2025, 5:16 PM EDT

Astec Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202539.3739.3737.8238.00--2.31%75,200
Jul 17, 202538.5339.0638.1938.9038.900.75%157,830
Jul 16, 202539.0340.1638.2238.6138.61-0.82%173,114
Jul 15, 202539.8340.2838.7138.9338.93-2.11%169,532
Jul 14, 202539.9040.0539.1039.7739.77-0.87%162,329
Jul 11, 202540.6942.1439.8840.1240.12-2.46%158,564
Jul 10, 202540.9041.9740.7641.1341.130.78%299,089
Jul 9, 202541.1341.1339.8240.8140.810.17%268,390
Jul 8, 202541.7341.9440.6540.7440.74-1.97%166,346
Jul 7, 202542.2542.7341.1541.5641.56-2.44%223,825
Jul 3, 202542.9343.3542.4042.6042.60-0.68%106,252
Jul 2, 202542.3143.0340.3542.8942.891.44%123,335
Jul 1, 202541.1843.3241.1642.2842.281.42%203,804
Jun 30, 202542.4642.6741.4041.6941.69-1.65%162,697
Jun 27, 202542.1342.6041.5742.3942.391.39%344,191
Jun 26, 202540.1341.8340.1341.8141.814.34%268,217
Jun 25, 202539.2340.1638.9240.0740.072.14%172,206
Jun 24, 202539.0439.2536.4339.2339.231.58%113,520
Jun 23, 202538.5938.7837.4538.6238.62-0.69%165,302
Jun 20, 202539.9139.9138.7538.8938.89-1.17%385,194
Jun 18, 202539.1040.0839.0339.3539.350.23%148,362
Jun 17, 202540.4240.7939.2039.2639.26-4.03%110,682
Jun 16, 202540.6241.2340.3940.9140.912.15%131,039
Jun 13, 202540.4340.8439.1940.0540.05-2.65%92,999
Jun 12, 202540.0241.3339.7341.1441.141.81%135,018
Jun 11, 202540.7741.1540.3640.4140.41-0.30%99,928
Jun 10, 202540.8040.9540.4240.5340.53-0.30%100,289
Jun 9, 202540.3040.8540.3040.6540.651.47%176,304
Jun 6, 202540.1340.7139.8440.0640.061.09%94,705
Jun 5, 202539.7140.0139.2939.6339.63-0.28%112,382
Jun 4, 202539.9640.1439.6339.7439.74-0.28%75,469
Jun 3, 202538.9940.1038.9539.8539.852.55%263,703
Jun 2, 202539.5739.5738.4738.8638.86-1.09%139,539
May 30, 202539.3539.7339.0639.2939.29-0.71%166,254
May 29, 202539.4839.7338.8639.5739.570.41%152,315
May 28, 202540.0740.4239.2739.4139.41-1.28%162,433
May 27, 202539.4240.2139.0139.9239.923.02%132,291
May 23, 202538.5639.1038.3838.7538.75-1.17%122,624
May 22, 202540.0040.3939.1339.2139.21-2.20%100,409
May 21, 202541.0441.2340.0240.0940.09-3.49%127,446
May 20, 202541.5041.7941.2941.5441.54-0.41%81,903
May 19, 202541.6941.9041.4341.7141.71-0.69%73,498
May 16, 202542.2242.5341.8942.0042.00-0.54%98,368
May 15, 202542.2542.6742.0242.2342.23-0.14%117,071
May 14, 202542.1542.6541.8542.2942.29-0.35%149,763
May 13, 202541.9742.7941.9742.4442.441.92%158,725
May 12, 202541.8442.6441.2141.6441.515.28%169,782
May 9, 202539.1839.6139.1839.5539.430.82%138,981
May 8, 202538.4139.8038.1039.2339.112.97%114,742
May 7, 202538.2238.4237.6438.1037.98-0.10%112,886