Astec Industries, Inc. - Common Stock (ASTE)

Last Price59.01

Change+1.05 (1.81%)

NASDAQ · Last Trade: Apr 23rd, 3:23 PM EDT

Historical Prices For Astec Industries, Inc. - Common Stock (ASTE)

Date Range:

2026-01-23 - 2026-04-23

Date	Open	High	Low	Close	Volume	Adjusted Close
4/22/2026	57.88	58.29	57.11	57.96	116,972	57.96
4/21/2026	58.66	59.20	56.70	57.40	178,415	57.40
4/20/2026	59.06	60.39	58.31	58.66	141,190	58.66
4/17/2026	59.30	60.90	58.58	59.49	133,860	59.49
4/16/2026	59.00	59.88	57.66	57.83	169,550	57.83
4/15/2026	61.33	61.76	58.82	59.35	139,145	59.35
4/14/2026	61.39	62.45	60.90	61.63	156,487	61.63
4/13/2026	61.12	61.36	60.17	61.10	112,668	61.10
4/10/2026	61.35	61.82	60.85	61.22	108,460	61.22
4/09/2026	58.63	61.41	58.15	61.18	152,534	61.18
4/08/2026	57.78	59.43	57.21	58.95	420,268	58.95
4/07/2026	55.06	55.55	54.52	55.38	173,975	55.38
4/06/2026	54.97	55.53	54.23	55.25	138,485	55.25
4/02/2026	54.64	55.45	53.58	55.06	143,184	55.06
4/01/2026	54.36	56.71	54.33	56.17	213,968	56.17
3/31/2026	52.58	54.02	51.86	53.84	192,517	53.84
3/30/2026	52.93	52.93	51.19	51.49	174,505	51.49
3/27/2026	52.61	53.12	51.78	52.14	127,276	52.14
3/26/2026	54.42	54.72	52.87	53.10	171,110	53.10
3/25/2026	54.54	55.27	53.64	54.87	156,828	54.87
3/24/2026	51.75	54.58	51.75	53.80	142,092	53.80
3/23/2026	52.25	53.29	51.27	52.54	216,732	52.54
3/20/2026	51.76	51.98	49.32	49.84	844,159	49.84
3/19/2026	51.77	52.31	50.75	51.51	172,809	51.51
3/18/2026	52.98	54.43	52.76	52.80	292,554	52.80
3/17/2026	53.13	53.89	52.12	53.11	229,612	53.11
3/16/2026	53.87	54.15	52.42	52.65	230,802	52.65
3/13/2026	54.58	54.82	52.25	52.88	287,590	52.88
3/12/2026	55.31	56.04	53.31	53.70	276,671	53.70
3/11/2026	57.63	57.74	55.65	56.25	292,317	56.25
3/10/2026	56.59	59.58	56.39	57.87	238,691	57.87
3/09/2026	56.43	57.49	54.37	57.21	229,404	57.21
3/06/2026	58.60	59.40	57.24	57.87	225,120	57.74
3/05/2026	61.50	62.52	59.40	60.52	201,093	60.38
3/04/2026	62.67	63.65	61.59	62.63	238,337	62.49
3/03/2026	61.57	61.99	60.03	61.91	483,468	61.77
3/02/2026	61.29	64.13	59.64	63.93	271,484	63.79
2/27/2026	61.37	62.18	60.01	62.09	311,663	61.95
2/26/2026	61.94	64.37	61.34	62.34	392,786	62.20
2/25/2026	62.50	64.35	54.77	61.31	567,217	61.17
2/24/2026	58.04	59.23	57.81	58.50	266,211	58.37
2/23/2026	58.70	58.95	56.80	57.90	115,976	57.77
2/20/2026	57.64	59.34	57.39	58.72	225,335	58.59
2/19/2026	57.65	57.95	57.14	57.44	182,189	57.31
2/18/2026	58.75	59.41	57.10	57.58	215,486	57.45
2/17/2026	58.72	59.68	57.28	58.77	148,631	58.64
2/13/2026	57.14	59.28	56.72	59.27	152,045	59.14
2/12/2026	58.73	59.99	57.19	57.24	148,606	57.11
2/11/2026	57.10	58.88	56.66	58.00	148,375	57.87
2/10/2026	57.32	57.71	56.25	56.35	226,275	56.22
2/09/2026	57.43	58.20	56.51	57.62	152,655	57.49
2/06/2026	55.12	57.88	55.12	57.43	263,983	57.30
2/05/2026	54.00	55.11	53.83	54.68	257,882	54.56
2/04/2026	53.60	54.99	53.48	54.46	262,078	54.34
2/03/2026	50.94	53.00	50.49	52.96	219,408	52.84
2/02/2026	48.72	50.99	48.59	50.85	180,107	50.74
1/30/2026	47.75	48.87	47.67	48.72	393,148	48.61
1/29/2026	48.01	48.85	47.49	48.42	141,621	48.31
1/28/2026	48.66	48.85	47.33	47.65	103,741	47.54
1/27/2026	48.52	48.83	47.82	48.41	101,114	48.30
1/26/2026	48.29	48.92	48.05	48.33	117,835	48.22
1/23/2026	49.55	49.56	47.29	48.29	198,751	48.18