Astec Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	56.43	56.44	54.37	55.39	-	-4.29%	72,714
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
Feb 20, 2026	57.64	59.34	57.39	58.72	58.59	2.23%	225,335
Feb 19, 2026	57.65	57.95	57.14	57.44	57.31	-0.24%	182,189
Feb 18, 2026	58.75	59.41	57.10	57.58	57.45	-2.02%	215,486
Feb 17, 2026	58.72	59.68	57.28	58.77	58.64	-0.84%	148,631
Feb 13, 2026	57.14	59.28	56.72	59.27	59.14	3.55%	152,045
Feb 12, 2026	58.73	59.99	57.19	57.24	57.11	-1.31%	148,606
Feb 11, 2026	57.10	58.88	56.66	58.00	57.87	2.93%	148,375
Feb 10, 2026	57.32	57.71	56.25	56.35	56.22	-2.20%	226,275
Feb 9, 2026	57.43	58.20	56.51	57.62	57.49	0.33%	152,655
Feb 6, 2026	55.12	57.88	55.12	57.43	57.30	5.03%	263,983
Feb 5, 2026	54.00	55.11	53.65	54.68	54.56	0.40%	257,886
Feb 4, 2026	53.60	54.99	53.48	54.46	54.34	2.83%	262,088
Feb 3, 2026	50.94	53.00	50.50	52.96	52.84	4.15%	219,408
Feb 2, 2026	48.72	50.99	48.59	50.85	50.74	4.37%	180,107
Jan 30, 2026	47.75	48.87	47.68	48.72	48.61	0.62%	393,148
Jan 29, 2026	48.01	48.85	47.49	48.42	48.31	1.62%	141,621
Jan 28, 2026	48.66	48.86	47.33	47.65	47.54	-1.57%	103,741
Jan 27, 2026	48.52	48.83	47.82	48.41	48.30	0.17%	101,114
Jan 26, 2026	48.29	48.93	48.06	48.33	48.22	0.08%	117,835
Jan 23, 2026	49.55	49.57	47.29	48.29	48.18	-3.01%	198,751
Jan 22, 2026	50.36	50.92	49.70	49.79	49.68	-0.46%	206,164
Jan 21, 2026	48.40	50.32	48.14	50.02	49.91	4.78%	137,151
Jan 20, 2026	48.07	48.43	47.44	47.74	47.63	-2.77%	106,153
Jan 16, 2026	49.02	49.80	48.59	49.10	48.99	0.14%	277,841
Jan 15, 2026	48.97	50.09	48.49	49.03	48.92	0.47%	187,978
Jan 14, 2026	48.77	48.84	47.70	48.80	48.69	0.06%	149,672
Jan 13, 2026	48.65	49.11	47.87	48.77	48.66	0.47%	117,955
Jan 12, 2026	47.43	49.01	47.03	48.54	48.43	2.21%	152,345
Jan 9, 2026	47.76	48.09	46.57	47.49	47.38	-0.23%	150,113
Jan 8, 2026	45.99	48.07	45.74	47.60	47.49	2.99%	187,365
Jan 7, 2026	47.77	47.77	45.82	46.22	46.12	-2.82%	118,458
Jan 6, 2026	45.98	47.59	45.75	47.56	47.45	2.81%	211,003
Jan 5, 2026	44.60	47.21	44.35	46.26	46.16	3.65%	215,130
Jan 2, 2026	43.79	44.77	43.29	44.63	44.53	3.02%	209,318
Dec 31, 2025	44.11	44.11	43.20	43.32	43.22	-1.46%	317,731
Dec 30, 2025	45.22	45.22	43.91	43.96	43.86	-2.74%	343,809
Dec 29, 2025	45.90	46.15	44.96	45.20	45.10	-1.55%	209,363
Dec 26, 2025	45.77	46.08	45.33	45.91	45.81	0.57%	96,448
Dec 24, 2025	45.46	45.76	45.26	45.65	45.55	0.31%	85,731
Dec 23, 2025	44.89	45.61	44.70	45.51	45.41	1.16%	138,884
Dec 22, 2025	45.70	46.17	44.96	44.99	44.89	-1.40%	190,827
Dec 19, 2025	46.07	46.41	45.54	45.63	45.53	-1.47%	699,002
Dec 18, 2025	46.82	47.00	46.14	46.31	46.21	0.37%	97,980
Dec 17, 2025	46.43	47.12	45.72	46.14	46.04	-0.67%	136,882
Dec 16, 2025	46.26	47.14	46.08	46.45	46.35	0.43%	166,211
Dec 15, 2025	46.83	47.26	46.24	46.25	46.15	-0.64%	162,106
Dec 12, 2025	47.36	47.45	46.28	46.55	46.45	-1.29%	104,799
Dec 11, 2025	45.90	47.56	45.90	47.16	47.05	2.34%	176,014
Dec 10, 2025	43.96	46.42	43.77	46.08	45.98	4.70%	178,606
Dec 9, 2025	44.54	45.15	43.92	44.01	43.91	-1.30%	153,840
Dec 8, 2025	45.58	46.42	44.31	44.59	44.49	-1.39%	196,715
Dec 5, 2025	46.28	46.82	45.14	45.22	45.12	-2.46%	105,954
Dec 4, 2025	45.86	46.85	45.20	46.36	46.26	1.40%	307,385
Dec 3, 2025	44.08	45.89	43.83	45.72	45.62	3.98%	170,762
Dec 2, 2025	44.22	44.33	43.65	43.97	43.87	0.53%	191,366
Dec 1, 2025	43.77	44.55	43.29	43.74	43.64	-1.17%	138,444
Nov 28, 2025	44.30	44.55	43.58	44.26	44.16	0.59%	64,189
Nov 26, 2025	43.72	44.52	43.24	44.00	43.90	-0.05%	240,787
Nov 25, 2025	42.82	44.38	42.61	44.02	43.92	3.72%	223,832
Nov 24, 2025	41.87	42.57	40.81	42.44	42.34	1.48%	157,666
Nov 21, 2025	40.64	42.31	40.47	41.82	41.73	2.88%	171,048
Nov 20, 2025	41.75	42.18	40.59	40.65	40.56	-1.24%	152,223
Nov 19, 2025	41.34	41.72	40.76	41.16	41.07	-0.05%	210,740
Nov 18, 2025	42.15	42.57	41.16	41.18	41.09	-2.69%	218,337
Nov 17, 2025	43.69	43.94	42.26	42.32	42.22	-3.20%	258,044
Nov 14, 2025	43.24	43.94	43.14	43.72	43.62	-0.11%	206,343
Nov 13, 2025	44.30	44.59	43.50	43.77	43.67	-1.55%	185,170
Nov 12, 2025	44.99	46.47	44.43	44.46	44.36	-0.38%	186,041
Nov 11, 2025	46.18	46.29	44.51	44.63	44.53	-2.98%	154,704
Nov 10, 2025	45.28	46.65	44.52	46.00	45.90	2.24%	172,548
Nov 7, 2025	45.51	45.74	44.24	44.99	44.76	-1.36%	203,242
Nov 6, 2025	45.75	46.74	45.00	45.61	45.38	0.53%	268,857
Nov 5, 2025	45.55	46.52	41.96	45.37	45.14	-2.24%	368,546
Nov 4, 2025	46.55	47.70	46.24	46.41	46.17	-0.85%	230,626
Nov 3, 2025	46.34	46.97	45.12	46.81	46.57	0.60%	157,904
Oct 31, 2025	46.73	46.82	45.97	46.53	46.29	-0.51%	128,525
Oct 30, 2025	47.31	48.33	46.14	46.77	46.53	-1.99%	135,285
Oct 29, 2025	47.75	48.87	47.04	47.72	47.48	0.19%	132,094
Oct 28, 2025	47.66	48.13	47.02	47.63	47.39	-0.40%	113,804
Oct 27, 2025	48.70	48.71	47.63	47.82	47.57	-1.24%	122,162
Oct 24, 2025	48.78	48.91	48.29	48.42	48.17	0.58%	129,492
Oct 23, 2025	47.18	48.17	46.82	48.14	47.89	2.47%	113,051
Oct 22, 2025	47.97	48.17	46.62	46.98	46.74	-1.96%	118,924
Oct 21, 2025	47.40	48.42	46.77	47.92	47.67	1.29%	182,191
Oct 20, 2025	46.70	47.66	46.48	47.31	47.07	2.42%	140,181
Oct 17, 2025	47.57	47.57	46.12	46.19	45.95	-3.30%	161,202
Oct 16, 2025	47.60	47.93	47.17	47.77	47.52	0.69%	107,472
Oct 15, 2025	46.74	47.70	46.57	47.44	47.20	2.88%	165,738
Oct 14, 2025	44.23	46.48	44.23	46.11	45.87	2.79%	124,388