Astec Industries, Inc. ASTE
NASDAQ · United States · Producer Manufacturing
$39.46-0.78 (-1.94%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $39.47 | -1.90% | $40.31 | $40.31 | $39.38 | 15.66K |
| 2026-09-30 | $40.24 | -1.11% | $40.85 | $40.85 | $40.18 | 176.90K |
| 2026-09-29 | $40.69 | -1.02% | $41.20 | $41.44 | $40.67 | 208.50K |
| 2026-09-28 | $41.11 | -0.41% | $40.93 | $41.49 | $40.55 | 152.50K |
| 2026-09-25 | $41.28 | +1.70% | $41.02 | $41.36 | $40.53 | 190.20K |
| 2026-09-24 | $40.59 | -1.91% | $40.81 | $41.02 | $39.72 | 229.10K |
| 2026-09-23 | $41.38 | -2.13% | $42.01 | $42.01 | $41.08 | 180.70K |
| 2026-09-22 | $42.28 | +1.46% | $42.19 | $42.79 | $41.83 | 158.10K |
| 2026-09-21 | $41.67 | +0.65% | $41.87 | $41.87 | $40.86 | 157.20K |
| 2026-09-18 | $41.40 | +1.05% | $40.97 | $41.66 | $39.99 | 528.50K |
| 2026-09-17 | $40.97 | +0.15% | $41.98 | $42.63 | $40.57 | 249.60K |
| 2026-09-16 | $40.91 | +0.10% | $41.28 | $41.38 | $40.35 | 243.10K |
| 2026-09-15 | $40.87 | -0.70% | $41.10 | $41.17 | $40.61 | 200.30K |
| 2026-09-14 | $41.16 | -0.63% | $41.00 | $41.63 | $39.99 | 243.10K |
| 2026-09-11 | $41.42 | -0.72% | $42.31 | $42.49 | $41.38 | 211.10K |
| 2026-09-10 | $41.72 | -1.42% | $41.59 | $41.80 | $41.10 | 216.20K |
| 2026-09-09 | $42.32 | -1.35% | $42.42 | $42.74 | $41.85 | 133.30K |
| 2026-09-08 | $42.90 | -2.99% | $43.85 | $44.21 | $42.59 | 127.80K |
| 2026-09-04 | $44.22 | +4.29% | $42.33 | $44.38 | $42.33 | 182.00K |
| 2026-09-03 | $42.40 | +0.19% | $42.93 | $43.02 | $41.77 | 238.20K |
| 2026-09-02 | $42.32 | +2.77% | $41.18 | $42.55 | $40.47 | 257.70K |
| 2026-09-01 | $41.18 | -3.22% | $41.90 | $42.50 | $41.09 | 188.60K |
| 2026-08-31 | $42.55 | -1.94% | $43.11 | $44.05 | $42.34 | 276.80K |
| 2026-08-28 | $43.39 | -1.72% | $44.15 | $44.86 | $42.69 | 191.30K |
| 2026-08-27 | $44.15 | +0.39% | $43.96 | $44.73 | $43.21 | 198.10K |
| 2026-08-26 | $43.98 | +0.41% | $44.02 | $44.50 | $43.57 | 166.70K |
| 2026-08-25 | $43.80 | +0.46% | $44.15 | $44.31 | $43.04 | 533.60K |
| 2026-08-24 | $43.60 | +0.11% | $43.64 | $44.14 | $43.17 | 208.00K |
| 2026-08-21 | $43.55 | +4.01% | $42.60 | $43.89 | $41.69 | 186.00K |
| 2026-08-20 | $41.87 | +0.38% | $41.18 | $42.50 | $41.02 | 220.60K |
| 2026-08-19 | $41.71 | +0.75% | $41.96 | $42.50 | $41.02 | 200.30K |
| 2026-08-18 | $41.40 | -4.28% | $42.93 | $43.30 | $41.05 | 251.70K |
| 2026-08-17 | $43.25 | -0.07% | $43.10 | $43.57 | $42.76 | 135.90K |
| 2026-08-14 | $43.28 | +2.22% | $42.16 | $43.50 | $42.00 | 182.90K |
| 2026-08-13 | $42.34 | -1.92% | $43.43 | $43.43 | $42.15 | 174.40K |
| 2026-08-12 | $43.17 | +0.54% | $43.05 | $43.77 | $42.21 | 186.20K |
| 2026-08-11 | $42.94 | -0.23% | $43.62 | $44.52 | $42.68 | 184.40K |
| 2026-08-10 | $43.04 | -2.73% | $44.02 | $44.71 | $42.95 | 376.40K |
| 2026-08-07 | $44.25 | +0.16% | $44.20 | $45.12 | $43.90 | 395.40K |
| 2026-08-06 | $44.18 | -1.91% | $45.65 | $47.25 | $44.05 | 433.90K |
| 2026-08-05 | $45.04 | -13.80% | $47.53 | $48.80 | $43.37 | 792.20K |
| 2026-08-04 | $52.25 | -0.57% | $53.66 | $54.18 | $51.29 | 576.20K |
| 2026-08-03 | $52.55 | +3.73% | $51.15 | $52.80 | $50.97 | 389.10K |
| 2026-07-31 | $50.66 | -1.44% | $52.17 | $52.36 | $50.49 | 279.50K |
| 2026-07-30 | $51.40 | +0.78% | $52.26 | $54.71 | $50.97 | 301.40K |
| 2026-07-29 | $51.00 | -7.09% | $54.17 | $55.16 | $50.81 | 296.20K |
| 2026-07-28 | $54.89 | -2.24% | $56.13 | $56.44 | $54.66 | 111.50K |
| 2026-07-27 | $56.15 | -0.44% | $56.84 | $57.93 | $55.10 | 199.30K |
| 2026-07-24 | $56.40 | +0.32% | $56.90 | $57.62 | $56.10 | 141.50K |
| 2026-07-23 | $56.22 | +0.25% | $55.43 | $56.90 | $55.43 | 231.40K |
| 2026-07-22 | $56.08 | +1.96% | $54.65 | $56.75 | $54.65 | 141.50K |
| 2026-07-21 | $55.00 | +2.06% | $54.49 | $55.52 | $53.67 | 178.30K |
| 2026-07-20 | $53.89 | -2.18% | $55.44 | $56.03 | $53.61 | 121.70K |
| 2026-07-17 | $55.09 | -2.15% | $55.54 | $57.23 | $54.30 | 123.90K |
| 2026-07-16 | $56.30 | -0.12% | $55.75 | $57.81 | $55.63 | 139.20K |
| 2026-07-15 | $56.37 | +0.77% | $55.94 | $56.86 | $55.70 | 168.00K |
| 2026-07-14 | $55.94 | +0.21% | $56.96 | $57.01 | $55.74 | 179.90K |
| 2026-07-13 | $55.82 | -1.41% | $56.32 | $56.56 | $55.58 | 138.20K |
| 2026-07-10 | $56.62 | +1.72% | $55.58 | $57.33 | $55.44 | 111.30K |
| 2026-07-09 | $55.66 | +0.98% | $55.79 | $56.25 | $55.12 | 154.30K |
| 2026-07-08 | $55.12 | -1.57% | $55.59 | $55.93 | $54.26 | 226.20K |
| 2026-07-07 | $56.00 | -4.65% | $58.21 | $58.34 | $54.44 | 174.00K |
| 2026-07-06 | $58.73 | +2.03% | $57.50 | $59.17 | $57.47 | 224.90K |
| 2026-07-02 | $57.56 | -4.26% | $60.18 | $60.88 | $56.99 | 161.30K |
| 2026-07-01 | $60.12 | -1.75% | $60.70 | $61.51 | $59.91 | 175.60K |
| 2026-06-30 | $61.19 | +0.56% | $61.11 | $62.26 | $60.93 | 180.40K |
| 2026-06-29 | $60.85 | -0.36% | $60.47 | $61.41 | $59.66 | 183.30K |
| 2026-06-26 | $61.07 | -1.09% | $61.03 | $61.53 | $59.75 | 673.70K |
| 2026-06-25 | $61.74 | +4.54% | $59.83 | $63.06 | $59.67 | 236.00K |
| 2026-06-24 | $59.06 | +4.20% | $56.79 | $59.59 | $56.79 | 164.60K |
| 2026-06-23 | $56.68 | -1.99% | $56.47 | $58.35 | $56.47 | 171.70K |
| 2026-06-22 | $57.83 | +3.05% | $55.86 | $58.06 | $55.30 | 186.50K |
| 2026-06-18 | $56.12 | +5.55% | $54.36 | $56.28 | $54.00 | 341.10K |
| 2026-06-17 | $53.17 | +1.14% | $52.61 | $54.25 | $52.61 | 148.00K |
| 2026-06-16 | $52.57 | +0.77% | $52.91 | $53.53 | $51.96 | 200.80K |
| 2026-06-15 | $52.17 | +1.56% | $52.49 | $53.41 | $52.00 | 123.60K |
| 2026-06-12 | $51.37 | +2.15% | $50.63 | $51.82 | $49.85 | 143.00K |
| 2026-06-11 | $50.29 | +1.68% | $50.23 | $51.15 | $49.29 | 214.50K |
| 2026-06-10 | $49.46 | -4.33% | $51.73 | $52.90 | $49.46 | 298.30K |
| 2026-06-09 | $51.70 | +0.66% | $52.08 | $54.17 | $50.91 | 126.30K |
| 2026-06-08 | $51.36 | +2.25% | $50.57 | $51.88 | $49.73 | 143.60K |
| 2026-06-05 | $50.23 | -2.60% | $51.64 | $52.70 | $49.83 | 135.70K |
| 2026-06-04 | $51.57 | +0.66% | $51.73 | $52.31 | $51.15 | 352.70K |
| 2026-06-03 | $51.23 | -1.52% | $51.97 | $52.00 | $50.90 | 253.40K |
| 2026-06-02 | $52.02 | +4.56% | $49.84 | $52.31 | $49.84 | 157.00K |
| 2026-06-01 | $49.75 | -1.21% | $50.17 | $50.17 | $47.75 | 201.80K |
| 2026-05-29 | $50.36 | -0.36% | $50.52 | $50.95 | $49.76 | 138.90K |
| 2026-05-28 | $50.54 | -1.04% | $50.69 | $51.35 | $50.18 | 151.30K |
| 2026-05-27 | $51.07 | +0.59% | $51.20 | $51.72 | $50.29 | 191.40K |
| 2026-05-26 | $50.77 | +4.51% | $49.22 | $50.80 | $49.22 | 220.80K |