ASTE | Astec Ind Inc | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

Astec Ind Inc (ASTE)

NASDAQ

$38.42-$0.03 (-0.08%)

Price as of Oct 23, 2026 7:30 PM EDT

$895.7M
Market Cap
-19.74%
1-Year Change
Farm & Heavy Construction Machinery
Industry

1 Month
-7.08%

Low Price$38.22

High Price$42.00
3 Months
-31.41%

Low Price$38.22

High Price$55.99
1 Year
-19.74%

Low Price$38.22

High Price$64.66

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	38.39	38.54	37.49	38.45	-1.16%	204,432
10/22/2026	39.42	39.48	38.55	38.90	-1.67%	153,471
10/21/2026	39.43	39.72	39.07	39.56	+0.76%	132,422
10/20/2026	38.39	39.38	38.12	39.26	+1.79%	122,901
10/19/2026	38.75	39.36	38.08	38.57	+0.92%	145,015
10/16/2026	38.88	39.42	38.06	38.22	-1.80%	181,592
10/15/2026	39.53	39.53	38.53	38.92	-2.16%	152,647
10/14/2026	39.70	40.31	39.58	39.78	-1.61%	348,676
10/13/2026	39.54	40.58	39.29	40.43	+2.41%	270,366
10/12/2026	38.73	39.64	38.52	39.48	+1.99%	309,974
10/09/2026	38.81	38.95	38.29	38.71	-0.18%	178,801
10/08/2026	39.00	39.40	38.55	38.78	-1.10%	212,520
10/07/2026	40.43	42.36	38.34	39.21	-4.96%	535,239
10/06/2026	41.97	42.10	41.18	41.26	-0.83%	180,467
10/05/2026	42.04	42.54	40.90	41.60	-0.95%	174,452
10/02/2026	41.50	42.35	40.72	42.00	+3.24%	202,443
10/01/2026	40.00	40.86	39.38	40.68	+1.09%	267,634
09/30/2026	40.85	40.85	40.18	40.24	-1.11%	176,873
09/29/2026	41.20	41.44	40.67	40.69	-1.02%	208,452
09/28/2026	40.93	41.49	40.55	41.11	-0.41%	152,502
09/25/2026	41.02	41.36	40.53	41.28	+1.70%	190,230
09/24/2026	40.81	41.02	39.72	40.59	-1.91%	229,061
09/23/2026	42.01	42.01	41.08	41.38	-2.13%	180,686
09/22/2026	42.19	42.79	41.83	42.28	+1.46%	158,067
09/21/2026	41.87	41.87	40.86	41.67	+0.65%	157,238
09/18/2026	40.97	41.66	39.99	41.40	+1.05%	528,495
09/17/2026	41.98	42.63	40.57	40.97	+0.15%	249,578
09/16/2026	41.28	41.38	40.35	40.91	+0.10%	243,121
09/15/2026	41.10	41.17	40.61	40.87	-0.70%	200,337
09/14/2026	41.00	41.63	39.99	41.16	-0.63%	243,143
09/11/2026	42.31	42.49	41.38	41.42	-0.72%	294,555
09/10/2026	41.59	41.80	41.10	41.72	-1.42%	216,173
09/09/2026	42.42	42.74	41.85	42.32	-1.35%	133,277
09/08/2026	43.85	44.21	42.59	42.90	-2.99%	127,838
09/04/2026	42.33	44.38	42.33	44.22	+4.29%	181,980
09/03/2026	42.93	43.02	41.77	42.40	+0.19%	238,233
09/02/2026	41.18	42.55	40.47	42.32	+2.77%	257,669
09/01/2026	41.90	42.50	41.09	41.18	-3.22%	188,581
08/31/2026	43.11	44.05	42.34	42.55	-1.94%	276,927
08/28/2026	44.15	44.86	42.69	43.39	-1.72%	191,338
08/27/2026	43.96	44.73	43.21	44.15	+0.39%	198,072
08/26/2026	44.02	44.50	43.57	43.98	+0.41%	166,744
08/25/2026	44.15	44.31	43.04	43.80	+0.46%	533,652
08/24/2026	43.64	44.14	43.17	43.60	+0.11%	207,964
08/21/2026	42.60	43.89	41.69	43.55	+4.01%	185,975
08/20/2026	41.18	42.50	41.02	41.87	+0.38%	220,596
08/19/2026	41.96	42.50	41.02	41.71	+0.75%	200,342
08/18/2026	42.93	43.30	41.05	41.40	-4.28%	251,746
08/17/2026	43.10	43.57	42.76	43.25	-0.07%	135,963
08/14/2026	42.16	43.50	42.00	43.28	+2.22%	182,946
08/13/2026	43.43	43.43	42.15	42.34	-1.92%	174,446
08/12/2026	43.05	43.77	42.21	43.17	+0.54%	256,373
08/11/2026	43.62	44.52	42.68	42.94	-0.23%	184,444
08/10/2026	44.02	44.71	42.95	43.04	-2.45%	376,595
08/10/2026	$0.13 Dividend
08/07/2026	44.07	44.99	43.77	44.12	+0.16%	395,278
08/06/2026	45.52	47.11	43.92	44.05	-1.91%	433,882
08/05/2026	47.39	48.65	43.24	44.91	-13.80%	792,158
08/05/2026	$0.94 Earnings
08/04/2026	53.50	54.02	51.14	52.10	-0.57%	576,168
08/03/2026	51.00	52.64	50.82	52.40	+3.73%	389,065
07/31/2026	52.02	52.20	50.34	50.51	-1.44%	279,498
07/30/2026	52.11	54.55	50.82	51.25	+0.78%	301,385
07/29/2026	54.01	55.00	50.66	50.85	-7.09%	296,012
07/28/2026	55.97	56.27	54.50	54.73	-2.24%	111,536
07/27/2026	56.67	57.76	54.94	55.99	-0.44%	199,254
07/24/2026	56.73	57.45	55.93	56.23	+0.32%	141,484
07/23/2026	55.27	56.73	55.27	56.05	+0.25%	231,395
07/22/2026	54.49	56.58	54.49	55.92	+1.96%	141,479
07/21/2026	54.33	55.35	53.51	54.84	+2.06%	178,251
07/20/2026	55.28	55.87	53.45	53.73	-2.18%	121,661
07/17/2026	55.38	57.06	54.14	54.93	-2.15%	123,906
07/16/2026	55.59	57.64	55.47	56.13	-0.12%	139,161
07/15/2026	55.78	56.69	55.54	56.20	+0.77%	167,991
07/14/2026	56.79	56.84	55.58	55.78	+0.21%	178,231
07/13/2026	56.15	56.39	55.42	55.66	-1.41%	138,179
07/10/2026	55.42	57.16	55.27	56.45	+1.72%	111,337
07/09/2026	55.63	56.08	54.96	55.50	+0.98%	154,328
07/08/2026	55.43	55.77	54.10	54.96	-1.57%	226,237
07/07/2026	58.04	58.17	54.28	55.84	-4.65%	174,040
07/06/2026	57.33	59.00	57.30	58.56	+2.03%	224,914
07/02/2026	60.00	60.70	56.82	57.39	-4.26%	161,348
07/01/2026	60.52	61.33	59.73	59.94	-1.75%	175,552
06/30/2026	60.93	62.08	60.75	61.01	+0.56%	180,404
06/29/2026	60.29	61.23	59.48	60.67	-0.36%	183,287
06/26/2026	60.85	61.35	59.57	60.89	-1.09%	673,712
06/25/2026	59.65	62.87	59.49	61.56	+4.54%	235,983
06/24/2026	56.62	59.41	56.62	58.89	+4.20%	164,650
06/23/2026	56.30	58.18	56.30	56.51	-1.99%	171,704
06/22/2026	55.70	57.89	55.14	57.66	+3.05%	186,547
06/18/2026	54.20	56.11	53.84	55.96	+5.55%	341,122
06/17/2026	52.46	54.09	52.46	53.01	+1.14%	147,991
06/16/2026	52.75	53.37	51.80	52.42	+0.77%	200,825
06/15/2026	52.34	53.25	51.85	52.02	+1.56%	123,621
06/12/2026	50.48	51.66	49.70	51.22	+2.15%	143,108
06/11/2026	50.08	51.00	49.15	50.14	+1.68%	214,521
06/10/2026	51.58	52.74	49.31	49.31	-4.33%	298,344
06/09/2026	51.93	54.01	50.76	51.55	+0.66%	126,268
06/08/2026	50.42	51.73	49.58	51.21	+2.25%	143,651
06/05/2026	51.49	52.55	49.68	50.08	-2.60%	135,685