NASDAQ : ASTE

Astec Industries, Inc. — Price history

Industrials · Farm & Heavy Construction Machinery · United States

Last price 39.27 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 904.21M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Astec Industries, Inc. (ASTE) closed at 40.09 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	39.86	41.2	39.68	40.09	298,564	+2.09%
2026-10-30	39.22	39.569	38.807	39.27	136,944	-1.60%
2026-10-29	38.6	40.32	38.6	39.91	197,002	+2.41%
2026-10-28	38.76	39.02	38.225	38.97	366,629	+1.33%
2026-10-27	38.21	38.65	37.995	38.46	196,837	+1.32%
2026-10-26	38.71	39.03	37.89	37.96	144,954	-1.27%
2026-10-23	38.39	38.54	37.49	38.45	211,613	-1.16%
2026-10-22	39.42	39.48	38.55	38.9	153,471	-1.67%
2026-10-21	39.43	39.72	39.071	39.56	132,422	+0.76%
2026-10-20	38.39	39.38	38.12	39.26	122,901	+1.79%
2026-10-19	38.75	39.36	38.08	38.57	145,015	+0.92%
2026-10-16	38.88	39.42	38.06	38.22	179,643	-1.80%
2026-10-15	39.53	39.53	38.53	38.92	148,632	-2.16%
2026-10-14	39.7	40.31	39.58	39.78	346,199	-1.61%
2026-10-13	39.54	40.58	39.29	40.43	265,224	+2.41%
2026-10-12	38.73	39.64	38.52	39.48	303,002	+1.99%
2026-10-09	38.81	38.95	38.29	38.71	174,494	-0.18%
2026-10-08	39	39.4	38.55	38.78	211,667	-1.10%
2026-10-07	40.43	42.355	38.34	39.21	526,531	-4.96%
2026-10-06	41.97	42.1	41.175	41.255	172,727	-0.83%
2026-10-05	42.04	42.54	40.9	41.6	173,583	-0.95%
2026-10-02	41.5	42.35	40.72	42	201,590	+3.24%
2026-10-01	40	40.855	39.38	40.68	180,732	+1.09%
2026-09-30	40.85	40.85	40.18	40.24	176,872	-1.11%
2026-09-29	41.2	41.435	40.67	40.69	117,810	-1.02%
2026-09-28	40.93	41.485	40.55	41.11	138,368	-0.41%
2026-09-25	41.02	41.36	40.525	41.28	113,028	+1.70%
2026-09-24	40.81	41.02	39.715	40.59	229,052	-1.91%
2026-09-23	42.01	42.01	41.08	41.38	180,658	-2.13%
2026-09-22	42.19	42.79	41.83	42.28	158,049	+1.46%
2026-09-21	41.87	41.87	40.858	41.67	157,236	+0.65%
2026-09-18	40.97	41.66	39.99	41.4	528,355	+1.05%
2026-09-17	41.98	42.625	40.57	40.97	165,612	+0.15%
2026-09-16	41.28	41.375	40.35	40.91	232,743	+0.10%
2026-09-15	41.1	41.165	40.605	40.87	198,634	-0.70%
2026-09-14	41	41.625	39.99	41.16	238,937	-0.63%
2026-09-11	42.31	42.486	41.375	41.42	127,744	-0.72%
2026-09-10	41.59	41.8	41.1	41.72	216,171	-1.42%
2026-09-09	42.42	42.74	41.845	42.32	133,274	-1.35%
2026-09-08	43.85	44.21	42.586	42.9	127,554	-2.99%
2026-09-04	42.33	44.38	42.33	44.22	181,970	+4.29%
2026-09-03	42.93	43.015	41.77	42.4	238,231	+0.19%
2026-09-02	41.18	42.55	40.47	42.32	257,531	+2.77%
2026-09-01	41.9	42.495	41.091	41.18	188,280	-3.22%
2026-08-31	43.11	44.049	42.34	42.55	275,350	-1.94%
2026-08-28	44.15	44.86	42.69	43.39	191,337	-1.72%
2026-08-27	43.96	44.729	43.21	44.15	171,039	+0.39%
2026-08-26	44.02	44.5	43.57	43.98	166,743	+0.41%
2026-08-25	44.15	44.31	43.04	43.8	460,350	+0.46%
2026-08-24	43.64	44.14	43.165	43.6	207,963	+0.11%
2026-08-21	42.6	43.89	41.693	43.55	185,975	+4.01%
2026-08-20	41.18	42.5	41.02	41.87	220,594	+0.38%
2026-08-19	41.96	42.5	41.02	41.71	199,640	+0.75%
2026-08-18	42.93	43.3	41.05	41.4	251,738	-4.28%
2026-08-17	43.1	43.572	42.76	43.25	135,841	-0.07%
2026-08-14	42.16	43.5	42	43.28	182,946	+2.22%
2026-08-13	43.43	43.43	42.15	42.34	174,410	-1.92%
2026-08-12	43.05	43.77	42.21	43.17	186,060	+0.54%
2026-08-11	43.62	44.52	42.68	42.94	184,447	-0.23%
2026-08-10	44.02	44.705	42.945	43.04	308,992	-2.45%
2026-08-07	44.2	45.12	43.9	44.25	395,426	+0.16%
2026-08-06	45.65	47.25	44.05	44.18	433,882	-1.91%
2026-08-05	47.53	48.798	43.365	45.04	792,158	-13.80%
2026-08-04	53.66	54.18	51.29	52.25	576,168	-0.57%
2026-08-03	51.15	52.795	50.97	52.55	389,065	+3.73%
2026-07-31	52.17	52.355	50.49	50.66	279,498	-1.44%
2026-07-30	52.26	54.71	50.965	51.4	301,385	+0.78%
2026-07-29	54.17	55.16	50.81	51	296,212	-7.09%
2026-07-28	56.13	56.44	54.66	54.89	111,536	-2.24%
2026-07-27	56.84	57.93	55.1	56.15	199,256	-0.44%
2026-07-24	56.9	57.615	56.095	56.4	141,484	+0.32%
2026-07-23	55.43	56.9	55.43	56.22	231,395	+0.25%
2026-07-22	54.65	56.745	54.65	56.08	141,479	+1.96%
2026-07-21	54.49	55.515	53.665	55	178,251	+2.06%
2026-07-20	55.44	56.03	53.605	53.89	121,661	-2.18%
2026-07-17	55.54	57.23	54.3	55.09	123,906	-2.15%
2026-07-16	55.75	57.81	55.63	56.3	139,161	-0.12%
2026-07-15	55.94	56.86	55.7	56.37	167,991	+0.77%
2026-07-14	56.96	57.01	55.74	55.94	179,942	+0.21%
2026-07-13	56.32	56.56	55.58	55.82	138,179	-1.41%
2026-07-10	55.58	57.33	55.435	56.62	111,337	+1.72%
2026-07-09	55.79	56.245	55.12	55.66	154,328	+0.98%
2026-07-08	55.59	55.93	54.26	55.12	226,237	-1.57%
2026-07-07	58.21	58.34	54.44	56	174,040	-4.65%
2026-07-06	57.5	59.17	57.471	58.73	224,914	+2.03%
2026-07-02	60.18	60.88	56.985	57.56	161,348	-4.26%
2026-07-01	60.7	61.51	59.91	60.12	175,552	-1.75%
2026-06-30	61.11	62.26	60.93	61.19	180,404	+0.56%
2026-06-29	60.47	61.41	59.655	60.85	183,287	-0.36%
2026-06-26	61.03	61.53	59.75	61.07	673,712	-1.09%
2026-06-25	59.83	63.06	59.67	61.74	235,983	+4.54%
2026-06-24	56.79	59.59	56.79	59.06	164,650	+4.20%
2026-06-23	56.47	58.35	56.47	56.68	171,704	-1.99%
2026-06-22	55.86	58.06	55.3	57.83	186,547	+3.05%
2026-06-18	54.36	56.28	53.995	56.12	341,122	+5.55%
2026-06-17	52.61	54.25	52.61	53.17	147,991	+1.14%
2026-06-16	52.91	53.53	51.955	52.57	200,825	+0.77%
2026-06-15	52.49	53.41	52	52.17	123,621	+1.56%
2026-06-12	50.63	51.815	49.85	51.37	143,108	+2.15%
2026-06-11	50.23	51.15	49.29	50.29	214,521	+1.68%
2026-06-10	51.73	52.9	49.46	49.46	298,344	-4.33%
2026-06-09	52.08	54.17	50.91	51.7	126,268	+0.66%
2026-06-08	50.57	51.88	49.73	51.36	143,651	+2.25%
2026-06-05	51.64	52.7	49.83	50.23	135,685	-2.60%
2026-06-04	51.73	52.31	51.15	51.57	352,656	+0.66%
2026-06-03	51.97	52	50.895	51.23	253,383	-1.52%
2026-06-02	49.84	52.31	49.84	52.02	157,025	+4.56%
2026-06-01	50.17	50.17	47.75	49.75	201,760	-1.21%
2026-05-29	50.52	50.95	49.757	50.36	138,858	-0.36%
2026-05-28	50.69	51.35	50.18	50.54	151,383	-1.04%
2026-05-27	51.2	51.72	50.29	51.07	191,403	+0.59%
2026-05-26	49.22	50.8	49.22	50.77	220,826	+4.51%
2026-05-22	49	49.29	48.195	48.58	132,860	-0.06%
2026-05-21	47.95	49.11	47.37	48.61	160,883	-0.18%
2026-05-20	47.72	49.01	46.9	48.7	218,990	+3.79%
2026-05-19	47.08	47.49	45.89	46.92	186,940	-1.22%
2026-05-18	47.25	48.805	47.05	47.5	138,255	+0.98%
2026-05-15	49.11	49.24	47.02	47.04	182,876	-5.71%
2026-05-14	49.49	50.35	48.99	49.89	288,855	+1.71%
2026-05-13	49.78	50.08	48.7	49.05	306,708	-1.76%