ASTE
Astec Ind Inc (ASTE)
NASDAQ
$43.55$0.00 (0.00%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $964.1M
    Market Cap
  • -4.20%
    1-Year Change
  • Farm & Heavy Construction Machinery
    Industry
  • 1 Month
    -20.58%
    Low Price$41.40
    High Price$56.23
  • 3 Months
    -10.15%
    Low Price$41.40
    High Price$61.56
  • 1 Year
    -4.20%
    Low Price$40.33
    High Price$64.66
Date
Open
High
Low
Close
Change (%)
Volume
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
06/04/2026
51.58
52.16
51.00
51.42
+0.66%
352,656
06/03/2026
51.82
51.85
50.75
51.08
-1.52%
252,406
06/02/2026
49.69
52.16
49.69
51.87
+4.56%
157,025
06/01/2026
50.02
50.02
47.61
49.60
-1.21%
201,760
05/29/2026
50.37
50.80
49.61
50.21
-0.36%
138,858
05/28/2026
50.54
51.20
50.03
50.39
-1.04%
151,383
05/27/2026
51.05
51.57
50.14
50.92
+0.59%
191,402
05/26/2026
49.08
50.65
49.08
50.62
+4.51%
220,826
05/22/2026
48.86
49.15
48.05
48.44
-0.06%
132,860
05/21/2026
47.81
48.97
47.23
48.47
-0.18%
160,883
05/20/2026
47.58
48.87
46.76
48.56
+3.79%
218,990
05/19/2026
46.94
47.35
45.76
46.78
-1.22%
186,940
05/18/2026
47.11
48.66
46.91
47.36
+0.98%
138,255
05/15/2026
48.97
49.10
46.88
46.90
-5.71%
182,872
05/14/2026
49.34
50.20
48.85
49.74
+1.71%
288,855
05/13/2026
49.63
49.93
48.56
48.91
-1.76%
306,708
05/13/2026
$0.13 Dividend
05/12/2026
52.58
52.62
49.18
49.78
-5.21%
330,576
05/11/2026
52.70
53.30
51.72
52.52
-0.99%
271,642
05/08/2026
52.72
53.70
50.75
53.05
+0.64%
312,182
05/07/2026
53.87
54.64
52.71
52.71
-1.12%
319,971
05/06/2026
57.08
57.26
50.77
53.30
-14.51%
472,579
05/06/2026
$0.54 Earnings
05/05/2026
62.17
64.61
62.00
62.35
+1.87%
317,846
05/04/2026
63.15
63.73
60.98
61.21
-4.07%
143,625
05/01/2026
64.25
64.79
61.78
63.81
-1.32%
216,512
04/30/2026
61.09
65.33
61.09
64.66
+6.02%
425,333
04/29/2026
60.23
61.58
59.39
60.99
+1.12%
380,649
04/28/2026
58.88
61.32
58.88
60.31
+3.23%
224,462
04/27/2026
59.26
60.21
58.26
58.43
-0.79%
206,957
04/24/2026
58.65
59.49
58.23
58.89
0.00%
165,852
04/23/2026
57.97
59.67
57.97
58.89
+2.17%
109,284
04/22/2026
57.56
57.97
56.79
57.64
+0.98%
116,978
04/21/2026
58.34
58.88
56.39
57.08
-2.15%
178,312
04/20/2026
58.73
60.06
57.99
58.34
-1.40%
141,106
04/17/2026
58.97
60.56
58.26
59.16
+2.87%
133,860
04/16/2026
58.67
59.55
57.34
57.51
-2.56%
169,550
04/15/2026
60.99
61.42
58.49
59.02
-3.70%
139,151
04/14/2026
61.05
62.10
60.56
61.29
+0.87%
156,487
04/13/2026
60.78
61.02
59.84
60.76
-0.20%
112,668
04/10/2026
61.01
61.47
60.51
60.88
+0.07%
108,459
04/09/2026
58.31
61.07
57.82
60.84
+3.78%
152,524
04/08/2026
57.46
59.10
56.89
58.62
+6.45%
420,267
04/07/2026
54.76
55.24
54.22
55.07
+0.24%
173,975