Astec Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	59.62	61.26	59.62	60.17	-	2.42%	174,183
Apr 27, 2026	59.59	60.54	58.59	58.75	58.75	-0.79%	206,958
Apr 24, 2026	58.98	59.82	58.55	59.22	59.22	-	165,852
Apr 23, 2026	58.29	60.00	58.29	59.22	59.22	2.17%	109,284
Apr 22, 2026	57.88	58.29	57.11	57.96	57.96	0.98%	116,978
Apr 21, 2026	58.66	59.21	56.70	57.40	57.40	-2.15%	178,414
Apr 20, 2026	59.06	60.39	58.31	58.66	58.66	-1.40%	141,190
Apr 17, 2026	59.30	60.90	58.58	59.49	59.49	2.87%	133,860
Apr 16, 2026	59.00	59.89	57.66	57.83	57.83	-2.56%	169,550
Apr 15, 2026	61.33	61.76	58.82	59.35	59.35	-3.70%	139,151
Apr 14, 2026	61.39	62.45	60.90	61.63	61.63	0.87%	156,487
Apr 13, 2026	61.12	61.36	60.17	61.10	61.10	-0.20%	112,668
Apr 10, 2026	61.35	61.82	60.85	61.22	61.22	0.07%	108,459
Apr 9, 2026	58.63	61.41	58.15	61.18	61.18	3.78%	152,533
Apr 8, 2026	57.78	59.43	57.21	58.95	58.95	6.45%	420,267
Apr 7, 2026	55.06	55.55	54.52	55.38	55.38	0.24%	173,975
Apr 6, 2026	54.97	55.54	54.23	55.25	55.25	0.35%	138,484
Apr 2, 2026	54.64	55.45	53.58	55.06	55.06	-1.98%	143,184
Apr 1, 2026	54.36	56.71	54.33	56.17	56.17	4.33%	213,976
Mar 31, 2026	52.58	54.03	51.86	53.84	53.84	4.56%	192,516
Mar 30, 2026	52.93	52.93	51.19	51.49	51.49	-1.25%	174,505
Mar 27, 2026	52.61	53.12	51.78	52.14	52.14	-1.81%	127,276
Mar 26, 2026	54.42	54.72	52.87	53.10	53.10	-3.23%	171,109
Mar 25, 2026	54.54	55.27	53.64	54.87	54.87	1.99%	156,836
Mar 24, 2026	51.75	54.58	51.75	53.80	53.80	2.40%	142,091
Mar 23, 2026	52.25	53.29	51.27	52.54	52.54	5.42%	216,732
Mar 20, 2026	51.76	51.98	49.32	49.84	49.84	-3.23%	844,104
Mar 19, 2026	51.77	52.32	50.75	51.51	51.51	-2.45%	172,808
Mar 18, 2026	52.98	54.43	52.76	52.80	52.80	-0.58%	292,553
Mar 17, 2026	53.13	53.89	52.12	53.11	53.11	0.87%	229,611
Mar 16, 2026	53.87	54.15	52.42	52.65	52.65	-0.43%	230,813
Mar 13, 2026	54.58	54.82	52.25	52.88	52.88	-1.53%	287,589
Mar 12, 2026	55.31	56.04	53.31	53.70	53.70	-4.53%	276,671
Mar 11, 2026	57.63	57.75	55.65	56.25	56.25	-2.80%	292,988
Mar 10, 2026	56.59	59.58	56.39	57.87	57.87	1.15%	238,690
Mar 9, 2026	56.43	57.50	54.37	57.21	57.21	-1.14%	229,403
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