S&P 500$7,472.79
-0.37%
2m
DOW 30$51,712.71
+0.29%
2m
NASDAQ 100$30,347.08
-0.19%
2m
Russell 2000$298.18
+0.88%
2m
Russell 1000$406.95
-0.36%
2m
S&P 400$3,806.69
+0.40%
2m
S&P 600$1,744.87
+0.04%
2m

Astec Ind Inc (ASTE)

NASDAQ

$56.77-$1.06 (-1.84%)

Price as of Jun 23, 2026 4:50 PM EDT

$1.3B
Market Cap
51.36%
1-Year Change
Farm & Heavy Construction Machinery
Industry

1 Month
+19.04%

Low Price$49.46

High Price$57.83
3 Months
+16.33%

Low Price$46.92

High Price$65.02
1 Year
+51.36%

Low Price$37.91

High Price$65.02

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/22/2026	55.86	58.06	55.30	57.83	+3.05%	186,547
06/18/2026	54.36	56.28	54.00	56.12	+5.55%	341,122
06/17/2026	52.61	54.25	52.61	53.17	+1.14%	147,991
06/16/2026	52.91	53.53	51.96	52.57	+0.77%	200,825
06/15/2026	52.49	53.41	52.00	52.17	+1.56%	123,621
06/12/2026	50.63	51.82	49.85	51.37	+2.15%	143,108
06/11/2026	50.23	51.15	49.29	50.29	+1.68%	214,521
06/10/2026	51.73	52.90	49.46	49.46	-4.33%	298,344
06/09/2026	52.08	54.17	50.91	51.70	+0.66%	126,268
06/08/2026	50.57	51.88	49.73	51.36	+2.25%	143,651
06/05/2026	51.64	52.70	49.83	50.23	-2.60%	135,685
06/04/2026	51.73	52.31	51.15	51.57	+0.66%	352,656
06/03/2026	51.97	52.00	50.90	51.23	-1.52%	252,406
06/02/2026	49.84	52.31	49.84	52.02	+4.56%	157,025
06/01/2026	50.17	50.17	47.75	49.75	-1.21%	201,760
05/29/2026	50.52	50.95	49.76	50.36	-0.36%	138,858
05/28/2026	50.69	51.35	50.18	50.54	-1.04%	151,383
05/27/2026	51.20	51.72	50.29	51.07	+0.59%	191,402
05/26/2026	49.22	50.80	49.22	50.77	+4.51%	220,826
05/22/2026	49.00	49.29	48.20	48.58	-0.06%	132,860
05/21/2026	47.95	49.11	47.37	48.61	-0.18%	160,883
05/20/2026	47.72	49.01	46.90	48.70	+3.79%	218,990
05/19/2026	47.08	47.49	45.89	46.92	-1.22%	186,940
05/18/2026	47.25	48.81	47.05	47.50	+0.98%	138,255
05/15/2026	49.11	49.24	47.02	47.04	-5.71%	182,872
05/14/2026	49.49	50.35	48.99	49.89	+1.71%	288,855
05/13/2026	49.78	50.08	48.70	49.05	-1.76%	306,708
05/13/2026	$0.13 Dividend
05/12/2026	52.73	52.77	49.32	49.93	-5.21%	330,576
05/11/2026	52.85	53.46	51.87	52.67	-0.99%	271,642
05/08/2026	52.87	53.86	50.90	53.20	+0.64%	312,182
05/07/2026	54.03	54.80	52.86	52.86	-1.12%	319,971
05/06/2026	57.25	57.43	50.92	53.46	-14.51%	472,579
05/06/2026	$0.54 Earnings
05/05/2026	62.36	64.80	62.18	62.54	+1.87%	317,846
05/04/2026	63.34	63.91	61.16	61.39	-4.07%	143,625
05/01/2026	64.44	64.98	61.96	63.99	-1.32%	216,512
04/30/2026	61.27	65.52	61.27	64.85	+6.02%	425,333
04/29/2026	60.40	61.76	59.56	61.17	+1.12%	380,649
04/28/2026	59.06	61.50	59.06	60.49	+3.23%	224,462
04/27/2026	59.44	60.38	58.43	58.60	-0.79%	206,957
04/24/2026	58.83	59.67	58.40	59.07	0.00%	165,852
04/23/2026	58.14	59.84	58.14	59.07	+2.17%	109,284
04/22/2026	57.73	58.14	56.96	57.81	+0.98%	116,978
04/21/2026	58.51	59.05	56.55	57.25	-2.15%	178,312
04/20/2026	58.91	60.23	58.16	58.51	-1.40%	141,106
04/17/2026	59.15	60.74	58.43	59.34	+2.87%	133,860
04/16/2026	58.85	59.73	57.51	57.68	-2.56%	169,550
04/15/2026	61.17	61.60	58.67	59.20	-3.70%	139,151
04/14/2026	61.23	62.29	60.74	61.47	+0.87%	156,487
04/13/2026	60.96	61.20	60.01	60.94	-0.20%	112,668
04/10/2026	61.19	61.65	60.69	61.06	+0.07%	108,459
04/09/2026	58.48	61.25	57.99	61.02	+3.78%	152,524
04/08/2026	57.63	59.28	57.06	58.80	+6.45%	420,267
04/07/2026	54.92	55.41	54.38	55.24	+0.24%	173,975
04/06/2026	54.83	55.39	54.08	55.11	+0.35%	138,484
04/02/2026	54.50	55.31	53.44	54.92	-1.98%	143,184
04/01/2026	54.22	56.56	54.19	56.02	+4.33%	213,976
03/31/2026	52.44	53.88	51.73	53.70	+4.56%	192,516
03/30/2026	52.79	52.79	51.06	51.36	-1.25%	174,505
03/27/2026	52.47	52.98	51.65	52.00	-1.81%	127,276
03/26/2026	54.28	54.57	52.73	52.96	-3.23%	171,109
03/25/2026	54.40	55.13	53.50	54.73	+1.99%	156,836
03/24/2026	51.62	54.44	51.62	53.66	+2.40%	142,091
03/23/2026	52.11	53.15	51.14	52.40	+5.42%	216,732
03/20/2026	51.63	51.85	49.19	49.71	-3.23%	844,144
03/19/2026	51.64	52.18	50.62	51.37	-2.45%	172,808
03/18/2026	52.84	54.29	52.62	52.66	-0.58%	292,553
03/17/2026	52.99	53.75	51.98	52.97	+0.87%	229,611
03/16/2026	53.73	54.01	52.28	52.51	-0.43%	230,813
03/13/2026	54.44	54.68	52.11	52.74	-1.53%	287,589
03/12/2026	55.17	55.89	53.17	53.56	-4.53%	276,671
03/11/2026	57.48	57.60	55.51	56.10	-2.80%	292,988
03/10/2026	56.44	59.43	56.25	57.72	+1.15%	238,690
03/09/2026	56.28	57.35	54.23	57.06	-0.92%	229,403
03/09/2026	$0.13 Dividend
03/06/2026	58.32	59.11	56.96	57.59	-4.38%	225,119
03/05/2026	61.20	62.22	59.11	60.23	-3.37%	201,092
03/04/2026	62.37	63.34	61.29	62.33	+1.16%	238,337
03/03/2026	61.27	61.69	59.74	61.61	-3.16%	483,577
03/02/2026	60.99	63.81	59.35	63.62	+2.96%	271,484
02/27/2026	61.07	61.88	59.72	61.79	-0.40%	311,663
02/26/2026	61.64	64.06	61.04	62.04	+1.68%	392,804
02/25/2026	62.20	64.04	54.51	61.01	+4.80%	567,216
02/25/2026	$1.06 Earnings
02/24/2026	57.76	58.94	57.53	58.22	+1.04%	266,309
02/23/2026	58.42	58.66	56.53	57.62	-1.40%	115,975
02/20/2026	57.36	59.05	57.11	58.44	+2.23%	225,335
02/19/2026	57.37	57.67	56.86	57.16	-0.24%	182,189
02/18/2026	58.47	59.12	56.82	57.30	-2.02%	215,486
02/17/2026	58.44	59.39	57.00	58.49	-0.84%	148,631
02/13/2026	56.86	58.99	56.45	58.98	+3.55%	152,045
02/12/2026	58.45	59.70	56.91	56.96	-1.31%	148,606
02/11/2026	56.82	58.60	56.39	57.72	+2.93%	148,375
02/10/2026	57.04	57.43	55.98	56.08	-2.20%	226,275
02/09/2026	57.15	57.92	56.23	57.34	+0.33%	152,655
02/06/2026	54.85	57.60	54.85	57.15	+5.03%	263,983
02/05/2026	53.74	54.84	53.39	54.42	+0.40%	257,886
02/04/2026	53.34	54.72	53.22	54.20	+2.83%	262,088
02/03/2026	50.69	52.74	50.25	52.70	+4.15%	219,408