Astec Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	61.03	61.53	59.75	61.07	61.07	-1.09%	666,732
Jun 25, 2026	59.83	63.06	59.67	61.74	61.74	4.54%	235,982
Jun 24, 2026	56.79	59.59	56.79	59.06	59.06	4.20%	163,324
Jun 23, 2026	56.47	58.35	56.47	56.68	56.68	-1.99%	171,556
Jun 22, 2026	55.86	58.06	55.30	57.83	57.83	3.05%	186,490
Jun 18, 2026	54.36	56.28	54.00	56.12	56.12	5.55%	341,024
Jun 17, 2026	52.61	54.25	52.61	53.17	53.17	1.14%	147,991
Jun 16, 2026	52.91	53.53	51.96	52.57	52.57	0.77%	200,814
Jun 15, 2026	52.49	53.41	52.00	52.17	52.17	1.56%	123,621
Jun 12, 2026	50.63	51.82	49.85	51.37	51.37	2.15%	142,996
Jun 11, 2026	50.23	51.15	49.29	50.29	50.29	1.68%	214,471
Jun 10, 2026	51.73	52.90	49.46	49.46	49.46	-4.33%	298,343
Jun 9, 2026	52.08	54.17	50.91	51.70	51.70	0.66%	126,268
Jun 8, 2026	50.57	51.88	49.73	51.36	51.36	2.25%	143,648
Jun 5, 2026	51.64	52.70	49.83	50.23	50.23	-2.60%	135,608
Jun 4, 2026	51.73	52.31	51.15	51.57	51.57	0.66%	352,656
Jun 3, 2026	51.97	52.00	50.90	51.23	51.23	-1.52%	253,383
Jun 2, 2026	49.84	52.31	49.84	52.02	52.02	4.56%	156,884
Jun 1, 2026	50.17	50.17	47.75	49.75	49.75	-1.21%	201,758
May 29, 2026	50.52	50.95	49.76	50.36	50.36	-0.36%	137,672
May 28, 2026	50.69	51.35	50.18	50.54	50.54	-1.04%	151,289
May 27, 2026	51.20	51.72	50.29	51.07	51.07	0.59%	179,848
May 26, 2026	49.22	50.80	49.22	50.77	50.77	4.51%	197,632
May 22, 2026	49.00	49.29	48.20	48.58	48.58	-0.06%	132,860
May 21, 2026	47.95	49.11	47.37	48.61	48.61	-0.18%	160,867
May 20, 2026	47.72	49.01	46.90	48.70	48.70	3.79%	215,109
May 19, 2026	47.08	47.49	45.89	46.92	46.92	-1.22%	186,940
May 18, 2026	47.25	48.81	47.05	47.50	47.50	0.98%	138,255
May 15, 2026	49.11	49.24	47.02	47.04	47.04	-5.71%	182,876
May 14, 2026	49.49	50.35	48.99	49.89	49.89	1.71%	288,855
May 13, 2026	49.78	50.08	48.70	49.05	49.05	-1.76%	306,708
May 12, 2026	52.87	52.91	49.45	50.06	49.93	-5.21%	330,576
May 11, 2026	52.99	53.60	52.01	52.81	52.67	-0.99%	271,642
May 8, 2026	53.01	54.00	51.03	53.34	53.20	0.64%	312,182
May 7, 2026	54.17	54.94	53.00	53.00	52.86	-1.12%	319,971
May 6, 2026	57.40	57.58	51.06	53.60	53.46	-14.51%	472,579
May 5, 2026	62.52	64.97	62.35	62.70	62.54	1.87%	317,846
May 4, 2026	63.50	64.08	61.32	61.55	61.39	-4.07%	143,625
May 1, 2026	64.61	65.15	62.13	64.16	63.99	-1.32%	216,512
Apr 30, 2026	61.43	65.69	61.43	65.02	64.85	6.02%	425,333
Apr 29, 2026	60.56	61.92	59.72	61.33	61.17	1.12%	381,757
Apr 28, 2026	59.21	61.66	59.21	60.65	60.49	3.23%	224,462
Apr 27, 2026	59.59	60.54	58.59	58.75	58.60	-0.79%	206,958
Apr 24, 2026	58.98	59.82	58.55	59.22	59.07	-	165,852
Apr 23, 2026	58.29	60.00	58.29	59.22	59.07	2.17%	109,284
Apr 22, 2026	57.88	58.29	57.11	57.96	57.81	0.98%	116,978
Apr 21, 2026	58.66	59.21	56.70	57.40	57.25	-2.15%	178,414
Apr 20, 2026	59.06	60.39	58.31	58.66	58.51	-1.40%	141,190
Apr 17, 2026	59.30	60.90	58.58	59.49	59.34	2.87%	133,860
Apr 16, 2026	59.00	59.89	57.66	57.83	57.68	-2.56%	169,550
Apr 15, 2026	61.33	61.76	58.82	59.35	59.20	-3.70%	139,151
Apr 14, 2026	61.39	62.45	60.90	61.63	61.47	0.87%	156,487
Apr 13, 2026	61.12	61.36	60.17	61.10	60.94	-0.20%	112,668
Apr 10, 2026	61.35	61.82	60.85	61.22	61.06	0.07%	108,459
Apr 9, 2026	58.63	61.41	58.15	61.18	61.02	3.78%	152,533
Apr 8, 2026	57.78	59.43	57.21	58.95	58.80	6.45%	420,267
Apr 7, 2026	55.06	55.55	54.52	55.38	55.24	0.24%	173,975
Apr 6, 2026	54.97	55.54	54.23	55.25	55.11	0.35%	138,484
Apr 2, 2026	54.64	55.45	53.58	55.06	54.92	-1.98%	143,184
Apr 1, 2026	54.36	56.71	54.33	56.17	56.02	4.33%	213,976
Mar 31, 2026	52.58	54.03	51.86	53.84	53.70	4.56%	192,516
Mar 30, 2026	52.93	52.93	51.19	51.49	51.36	-1.25%	174,505
Mar 27, 2026	52.61	53.12	51.78	52.14	52.00	-1.81%	127,276
Mar 26, 2026	54.42	54.72	52.87	53.10	52.96	-3.23%	171,109
Mar 25, 2026	54.54	55.27	53.64	54.87	54.73	1.99%	156,836
Mar 24, 2026	51.75	54.58	51.75	53.80	53.66	2.40%	142,091
Mar 23, 2026	52.25	53.29	51.27	52.54	52.40	5.42%	216,732
Mar 20, 2026	51.76	51.98	49.32	49.84	49.71	-3.23%	844,104
Mar 19, 2026	51.77	52.32	50.75	51.51	51.37	-2.45%	172,808
Mar 18, 2026	52.98	54.43	52.76	52.80	52.66	-0.58%	292,553
Mar 17, 2026	53.13	53.89	52.12	53.11	52.97	0.87%	229,611
Mar 16, 2026	53.87	54.15	52.42	52.65	52.51	-0.43%	230,813
Mar 13, 2026	54.58	54.82	52.25	52.88	52.74	-1.53%	287,589
Mar 12, 2026	55.31	56.04	53.31	53.70	53.56	-4.53%	276,671
Mar 11, 2026	57.63	57.75	55.65	56.25	56.10	-2.80%	292,988
Mar 10, 2026	56.59	59.58	56.39	57.87	57.72	1.15%	238,690
Mar 9, 2026	56.43	57.50	54.37	57.21	57.06	-0.92%	229,403
Mar 6, 2026	58.60	59.40	57.24	57.87	57.59	-4.38%	225,119
Mar 5, 2026	61.50	62.53	59.40	60.52	60.23	-3.37%	201,092
Mar 4, 2026	62.67	63.65	61.59	62.63	62.33	1.16%	238,337
Mar 3, 2026	61.57	61.99	60.03	61.91	61.61	-3.16%	483,577
Mar 2, 2026	61.29	64.13	59.64	63.93	63.62	2.96%	271,484
Feb 27, 2026	61.37	62.18	60.01	62.09	61.79	-0.40%	311,663
Feb 26, 2026	61.94	64.37	61.34	62.34	62.04	1.68%	392,804
Feb 25, 2026	62.50	64.35	54.77	61.31	61.01	4.80%	567,216
Feb 24, 2026	58.04	59.23	57.81	58.50	58.22	1.04%	266,309
Feb 23, 2026	58.70	58.95	56.80	57.90	57.62	-1.40%	115,975
Feb 20, 2026	57.64	59.34	57.39	58.72	58.44	2.23%	225,335
Feb 19, 2026	57.65	57.95	57.14	57.44	57.16	-0.24%	182,189
Feb 18, 2026	58.75	59.41	57.10	57.58	57.30	-2.02%	215,486
Feb 17, 2026	58.72	59.68	57.28	58.77	58.49	-0.84%	148,631
Feb 13, 2026	57.14	59.28	56.72	59.27	58.98	3.55%	152,045
Feb 12, 2026	58.73	59.99	57.19	57.24	56.96	-1.31%	148,606
Feb 11, 2026	57.10	58.88	56.66	58.00	57.72	2.93%	148,375
Feb 10, 2026	57.32	57.71	56.25	56.35	56.08	-2.20%	226,275
Feb 9, 2026	57.43	58.20	56.51	57.62	57.34	0.33%	152,655
Feb 6, 2026	55.12	57.88	55.12	57.43	57.15	5.03%	263,983
Feb 5, 2026	54.00	55.11	53.65	54.68	54.42	0.40%	257,886
Feb 4, 2026	53.60	54.99	53.48	54.46	54.20	2.83%	262,088
Feb 3, 2026	50.94	53.00	50.50	52.96	52.70	4.15%	219,408