Astec Industries, Inc. (ASTE)
NASDAQ: ASTE · Real-Time Price · USD
45.22
-1.14 (-2.46%)
At close: Dec 5, 2025, 4:00 PM EST
45.22
0.00 (0.00%)
After-hours: Dec 5, 2025, 5:01 PM EST
Astec Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.28 | 46.82 | 45.14 | 45.22 | 45.22 | -2.46% | 105,937 |
| Dec 4, 2025 | 45.86 | 46.85 | 45.20 | 46.36 | 46.36 | 1.40% | 307,385 |
| Dec 3, 2025 | 44.08 | 45.89 | 43.83 | 45.72 | 45.72 | 3.98% | 170,762 |
| Dec 2, 2025 | 44.22 | 44.33 | 43.65 | 43.97 | 43.97 | 0.53% | 191,366 |
| Dec 1, 2025 | 43.77 | 44.55 | 43.29 | 43.74 | 43.74 | -1.17% | 138,444 |
| Nov 28, 2025 | 44.30 | 44.55 | 43.58 | 44.26 | 44.26 | 0.59% | 64,189 |
| Nov 26, 2025 | 43.72 | 44.52 | 43.24 | 44.00 | 44.00 | -0.05% | 240,787 |
| Nov 25, 2025 | 42.82 | 44.38 | 42.61 | 44.02 | 44.02 | 3.72% | 223,832 |
| Nov 24, 2025 | 41.87 | 42.57 | 40.81 | 42.44 | 42.44 | 1.48% | 157,666 |
| Nov 21, 2025 | 40.64 | 42.31 | 40.47 | 41.82 | 41.82 | 2.88% | 171,048 |
| Nov 20, 2025 | 41.75 | 42.18 | 40.59 | 40.65 | 40.65 | -1.24% | 152,223 |
| Nov 19, 2025 | 41.34 | 41.72 | 40.76 | 41.16 | 41.16 | -0.05% | 210,740 |
| Nov 18, 2025 | 42.15 | 42.57 | 41.16 | 41.18 | 41.18 | -2.69% | 218,337 |
| Nov 17, 2025 | 43.69 | 43.94 | 42.26 | 42.32 | 42.32 | -3.20% | 258,044 |
| Nov 14, 2025 | 43.24 | 43.94 | 43.14 | 43.72 | 43.72 | -0.11% | 206,343 |
| Nov 13, 2025 | 44.30 | 44.59 | 43.50 | 43.77 | 43.77 | -1.55% | 185,170 |
| Nov 12, 2025 | 44.99 | 46.47 | 44.43 | 44.46 | 44.46 | -0.38% | 186,041 |
| Nov 11, 2025 | 46.18 | 46.29 | 44.51 | 44.63 | 44.63 | -2.98% | 154,704 |
| Nov 10, 2025 | 45.28 | 46.65 | 44.52 | 46.00 | 46.00 | 2.24% | 172,548 |
| Nov 7, 2025 | 45.51 | 45.74 | 44.24 | 44.99 | 44.86 | -1.36% | 203,242 |
| Nov 6, 2025 | 45.75 | 46.74 | 45.00 | 45.61 | 45.48 | 0.53% | 268,857 |
| Nov 5, 2025 | 45.55 | 46.52 | 41.96 | 45.37 | 45.24 | -2.24% | 368,546 |
| Nov 4, 2025 | 46.55 | 47.70 | 46.24 | 46.41 | 46.28 | -0.85% | 230,626 |
| Nov 3, 2025 | 46.34 | 46.97 | 45.12 | 46.81 | 46.67 | 0.60% | 157,904 |
| Oct 31, 2025 | 46.73 | 46.82 | 45.97 | 46.53 | 46.40 | -0.51% | 128,525 |
| Oct 30, 2025 | 47.31 | 48.33 | 46.14 | 46.77 | 46.63 | -1.99% | 135,285 |
| Oct 29, 2025 | 47.75 | 48.87 | 47.04 | 47.72 | 47.58 | 0.19% | 132,094 |
| Oct 28, 2025 | 47.66 | 48.13 | 47.02 | 47.63 | 47.49 | -0.40% | 113,804 |
| Oct 27, 2025 | 48.70 | 48.71 | 47.63 | 47.82 | 47.68 | -1.24% | 122,162 |
| Oct 24, 2025 | 48.78 | 48.91 | 48.29 | 48.42 | 48.28 | 0.58% | 129,492 |
| Oct 23, 2025 | 47.18 | 48.17 | 46.82 | 48.14 | 48.00 | 2.47% | 113,051 |
| Oct 22, 2025 | 47.97 | 48.17 | 46.62 | 46.98 | 46.84 | -1.96% | 118,924 |
| Oct 21, 2025 | 47.40 | 48.42 | 46.77 | 47.92 | 47.78 | 1.29% | 182,191 |
| Oct 20, 2025 | 46.70 | 47.66 | 46.48 | 47.31 | 47.17 | 2.42% | 140,181 |
| Oct 17, 2025 | 47.57 | 47.57 | 46.12 | 46.19 | 46.06 | -3.30% | 161,202 |
| Oct 16, 2025 | 47.60 | 47.93 | 47.17 | 47.77 | 47.63 | 0.69% | 107,472 |
| Oct 15, 2025 | 46.74 | 47.70 | 46.57 | 47.44 | 47.30 | 2.88% | 165,738 |
| Oct 14, 2025 | 44.23 | 46.48 | 44.23 | 46.11 | 45.98 | 2.79% | 124,388 |
| Oct 13, 2025 | 45.14 | 45.47 | 44.50 | 44.86 | 44.73 | 1.38% | 144,494 |
| Oct 10, 2025 | 46.10 | 46.63 | 44.07 | 44.25 | 44.12 | -4.01% | 142,918 |
| Oct 9, 2025 | 47.93 | 48.18 | 46.02 | 46.10 | 45.97 | -4.28% | 150,969 |
| Oct 8, 2025 | 47.76 | 48.55 | 47.27 | 48.16 | 48.02 | 1.37% | 186,634 |
| Oct 7, 2025 | 48.33 | 48.86 | 47.43 | 47.51 | 47.37 | -2.02% | 114,192 |
| Oct 6, 2025 | 49.82 | 50.29 | 48.40 | 48.49 | 48.35 | -1.96% | 149,143 |
| Oct 3, 2025 | 48.63 | 50.83 | 48.63 | 49.46 | 49.32 | 1.85% | 203,972 |
| Oct 2, 2025 | 48.10 | 48.65 | 47.57 | 48.56 | 48.42 | 0.98% | 121,739 |
| Oct 1, 2025 | 47.66 | 48.32 | 47.38 | 48.09 | 47.95 | -0.08% | 158,815 |
| Sep 30, 2025 | 47.71 | 48.30 | 47.70 | 48.13 | 47.99 | 0.42% | 181,945 |
| Sep 29, 2025 | 47.92 | 48.03 | 47.22 | 47.93 | 47.79 | 0.44% | 157,618 |
| Sep 26, 2025 | 47.04 | 48.16 | 46.94 | 47.72 | 47.58 | 1.73% | 125,440 |
| Sep 25, 2025 | 47.15 | 47.56 | 46.45 | 46.91 | 46.77 | -1.43% | 194,052 |
| Sep 24, 2025 | 47.98 | 48.22 | 47.03 | 47.59 | 47.45 | -0.65% | 174,563 |
| Sep 23, 2025 | 48.05 | 49.06 | 47.73 | 47.90 | 47.76 | 0.23% | 223,884 |
| Sep 22, 2025 | 48.00 | 48.14 | 46.97 | 47.79 | 47.65 | -0.04% | 139,507 |
| Sep 19, 2025 | 48.58 | 48.58 | 47.62 | 47.81 | 47.67 | -1.59% | 437,587 |
| Sep 18, 2025 | 46.89 | 48.90 | 46.89 | 48.58 | 48.44 | 4.36% | 153,194 |
| Sep 17, 2025 | 47.01 | 48.22 | 46.42 | 46.55 | 46.42 | -0.43% | 163,239 |
| Sep 16, 2025 | 47.71 | 47.82 | 46.56 | 46.75 | 46.61 | -2.30% | 116,440 |
| Sep 15, 2025 | 46.67 | 48.13 | 46.36 | 47.85 | 47.71 | 3.10% | 252,406 |
| Sep 12, 2025 | 47.26 | 47.47 | 46.36 | 46.41 | 46.28 | -2.44% | 92,659 |
| Sep 11, 2025 | 46.13 | 47.71 | 46.13 | 47.57 | 47.43 | 3.12% | 153,995 |
| Sep 10, 2025 | 45.74 | 46.51 | 45.58 | 46.13 | 46.00 | 0.65% | 139,816 |
| Sep 9, 2025 | 46.80 | 46.80 | 45.67 | 45.83 | 45.70 | -2.49% | 148,936 |
| Sep 8, 2025 | 47.30 | 47.31 | 46.36 | 47.00 | 46.86 | -0.59% | 134,937 |
| Sep 5, 2025 | 47.33 | 47.88 | 46.75 | 47.28 | 47.14 | 0.64% | 139,699 |
| Sep 4, 2025 | 45.90 | 47.00 | 45.76 | 46.98 | 46.84 | 2.73% | 143,938 |
| Sep 3, 2025 | 46.29 | 46.77 | 45.30 | 45.73 | 45.60 | -1.45% | 306,188 |
| Sep 2, 2025 | 45.70 | 46.73 | 45.60 | 46.41 | 46.27 | 0.25% | 217,854 |
| Aug 29, 2025 | 46.83 | 47.13 | 45.71 | 46.29 | 46.16 | -1.45% | 290,830 |
| Aug 28, 2025 | 47.58 | 47.94 | 46.67 | 46.97 | 46.83 | -0.92% | 281,592 |
| Aug 27, 2025 | 46.22 | 47.46 | 45.98 | 47.41 | 47.27 | 1.92% | 190,120 |
| Aug 26, 2025 | 46.05 | 46.77 | 45.73 | 46.51 | 46.38 | 1.04% | 184,477 |
| Aug 25, 2025 | 46.01 | 46.35 | 45.78 | 46.03 | 45.90 | 0.17% | 193,081 |
| Aug 22, 2025 | 43.95 | 46.14 | 43.71 | 45.95 | 45.82 | 5.51% | 219,560 |
| Aug 21, 2025 | 43.93 | 44.09 | 43.45 | 43.55 | 43.42 | -1.22% | 104,153 |
| Aug 20, 2025 | 44.95 | 44.95 | 43.99 | 44.09 | 43.96 | -2.20% | 130,095 |
| Aug 19, 2025 | 45.53 | 46.50 | 45.05 | 45.08 | 44.95 | -0.51% | 207,412 |
| Aug 18, 2025 | 45.15 | 45.85 | 44.73 | 45.31 | 45.18 | 0.37% | 192,184 |
| Aug 15, 2025 | 45.88 | 46.08 | 44.84 | 45.15 | 45.01 | -1.28% | 268,270 |
| Aug 14, 2025 | 45.63 | 46.06 | 44.82 | 45.73 | 45.60 | -1.63% | 173,623 |
| Aug 13, 2025 | 44.40 | 46.64 | 43.91 | 46.49 | 46.36 | 4.94% | 246,294 |
| Aug 12, 2025 | 42.78 | 44.35 | 42.08 | 44.30 | 44.17 | 4.53% | 224,005 |
| Aug 11, 2025 | 43.07 | 43.30 | 42.10 | 42.38 | 42.26 | -1.86% | 199,743 |
| Aug 8, 2025 | 43.07 | 44.24 | 41.60 | 43.19 | 42.93 | 0.66% | 267,226 |
| Aug 7, 2025 | 39.64 | 43.00 | 39.45 | 42.90 | 42.65 | 8.94% | 263,960 |
| Aug 6, 2025 | 43.76 | 43.76 | 38.09 | 39.38 | 39.15 | -2.50% | 320,438 |
| Aug 5, 2025 | 39.85 | 40.55 | 38.92 | 40.39 | 40.15 | 2.12% | 295,873 |
| Aug 4, 2025 | 38.25 | 39.57 | 38.24 | 39.55 | 39.32 | 4.33% | 293,442 |
| Aug 1, 2025 | 38.97 | 39.09 | 37.88 | 37.91 | 37.69 | -4.41% | 153,220 |
| Jul 31, 2025 | 39.13 | 39.90 | 38.95 | 39.66 | 39.43 | 0.35% | 153,045 |
| Jul 30, 2025 | 40.27 | 40.80 | 39.39 | 39.52 | 39.29 | -1.67% | 149,725 |
| Jul 29, 2025 | 41.05 | 41.05 | 39.89 | 40.19 | 39.95 | -0.96% | 129,594 |
| Jul 28, 2025 | 40.20 | 40.64 | 39.72 | 40.58 | 40.34 | 1.40% | 126,996 |
| Jul 25, 2025 | 39.86 | 40.17 | 39.26 | 40.02 | 39.78 | 0.91% | 99,169 |
| Jul 24, 2025 | 39.40 | 39.75 | 38.99 | 39.66 | 39.43 | -0.20% | 114,246 |
| Jul 23, 2025 | 39.41 | 39.77 | 39.10 | 39.74 | 39.51 | 1.58% | 123,740 |
| Jul 22, 2025 | 38.22 | 39.18 | 38.22 | 39.12 | 38.89 | 2.46% | 148,612 |
| Jul 21, 2025 | 38.39 | 38.63 | 37.95 | 38.18 | 37.96 | 0.55% | 161,789 |
| Jul 18, 2025 | 39.37 | 39.37 | 37.82 | 37.97 | 37.75 | -2.39% | 130,108 |
| Jul 17, 2025 | 38.53 | 39.06 | 38.19 | 38.90 | 38.67 | 0.75% | 157,830 |