ASTE | Astec Ind Inc | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Astec Ind Inc (ASTE)

NASDAQ

$39.19+$0.55 (+1.42%)

Price as of Nov 13, 2026 12:52 PM EST

$890.4M
Market Cap
-11.03%
1-Year Change
Farm & Heavy Construction Machinery
Industry

1 Month
-2.13%

Low Price$35.36

High Price$40.09
3 Months
-10.49%

Low Price$35.36

High Price$44.22
1 Year
-11.03%

Low Price$35.36

High Price$64.66

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	37.48	39.53	37.48	38.64	+3.09%	333,667
11/11/2026	37.44	37.70	36.68	37.48	+1.43%	216,625
11/10/2026	36.96	37.14	36.39	36.95	-1.81%	210,175
11/09/2026	36.48	38.96	36.31	37.63	+5.38%	326,097
11/06/2026	35.42	36.06	35.07	35.71	+0.99%	387,694
11/05/2026	36.00	39.02	35.05	35.36	-10.03%	496,863
11/05/2026	-$0.01 Earnings
11/04/2026	40.90	41.28	38.39	39.30	-1.90%	294,868
11/03/2026	40.42	40.88	39.81	40.06	-0.07%	195,001
11/02/2026	39.86	41.20	39.68	40.09	+2.09%	298,850
10/30/2026	39.22	39.57	38.81	39.27	-1.60%	136,944
10/29/2026	38.60	40.32	38.60	39.91	+2.41%	197,002
10/28/2026	38.76	39.02	38.23	38.97	+1.33%	366,629
10/27/2026	38.21	38.65	38.00	38.46	+1.32%	196,837
10/26/2026	38.71	39.03	37.89	37.96	-1.27%	144,954
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