Astec Industries, Inc. (ASTE) NASDAQ

Currency In USD

ASTE Historical Return

If you invested $1000 in Astec Industries, Inc. (ASTE) 10 years ago, it would be worth $1,073.84 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $978.37, while $1000 invested 1 year ago would be worth $1,417.09. This corresponds to total returns of 7.38%, -2.16%, 41.71%, respectively, with annualized returns of 0.71%, -0.44%, 41.71%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ASTE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	55.58	56.62	56.62	57.33	55.44	90,534
July 09, 2026	55.79	55.66	55.66	56.25	55.12	154,328
July 08, 2026	55.59	55.12	55.12	55.93	54.26	226,237
July 07, 2026	58.21	56	56	58.34	54.44	174,040
July 06, 2026	57.5	58.73	58.73	59.17	57.47	224,914
July 02, 2026	60.18	57.56	57.56	60.88	56.99	161,348
July 01, 2026	60.7	60.12	60.12	61.51	59.91	175,552
June 30, 2026	61.11	61.19	61.19	62.26	60.93	180,404
June 29, 2026	60.47	60.85	60.85	61.41	59.66	183,154
June 26, 2026	61.03	61.07	61.07	61.53	59.75	673,712
June 25, 2026	59.83	61.74	61.74	63.06	59.67	235,982
June 24, 2026	56.79	59.06	59.06	59.59	56.79	164,620
June 23, 2026	56.47	56.68	56.68	58.35	56.47	171,672
June 22, 2026	55.86	57.83	57.83	58.06	55.3	186,490
June 18, 2026	54.36	56.12	56.12	56.28	54	341,112
June 17, 2026	52.61	53.17	53.17	54.25	52.61	147,991
June 16, 2026	52.91	52.57	52.57	53.53	51.96	200,814
June 15, 2026	52.49	52.17	52.17	53.41	52	123,621
June 12, 2026	50.63	51.37	51.37	51.82	49.85	142,996
June 11, 2026	50.23	50.29	50.29	51.15	49.29	214,471
June 10, 2026	51.73	49.46	49.46	52.9	49.46	298,343
June 09, 2026	52.08	51.7	51.7	54.17	50.91	126,268
June 08, 2026	50.57	51.36	51.36	51.88	49.73	143,648
June 05, 2026	51.64	50.23	50.23	52.7	49.83	135,685
June 04, 2026	51.73	51.57	51.57	52.31	51.15	352,656
June 03, 2026	51.51	51.23	51.23	52	50.9	253,383
June 02, 2026	49.84	52.02	52.02	52.31	49.84	157,014
June 01, 2026	50.17	49.75	49.75	50.17	47.75	201,758
May 29, 2026	50.52	50.36	50.36	50.95	49.76	138,744
May 28, 2026	50.69	50.54	50.54	51.35	50.18	151,289
May 27, 2026	51.2	51.07	51.07	51.72	50.29	177,102
May 26, 2026	49.22	50.77	50.77	50.8	49.22	151,037
May 22, 2026	49	48.58	48.58	49.29	48.2	132,860
May 21, 2026	47.95	48.61	48.61	49.11	47.37	160,867
May 20, 2026	47.72	48.7	48.7	49.01	46.9	215,209
May 19, 2026	47.08	46.92	46.92	47.49	45.89	178,580
May 18, 2026	47.25	47.5	47.5	48.81	47.05	138,255
May 15, 2026	49.11	47.04	47.04	49.24	47.02	181,797
May 14, 2026	49.49	49.89	49.89	50.35	49.06	277,302
May 13, 2026	49.78	49.05	49.05	50.08	48.7	306,618
May 12, 2026	52.87	50.06	50.06	52.87	49.45	330,566
May 11, 2026	52.99	52.81	52.81	53.6	52.01	271,632
May 08, 2026	53.01	53.34	53.34	54	51.03	312,182
May 07, 2026	54.17	53	53	54.94	53	319,945
May 06, 2026	57.4	53.6	53.6	57.58	51.06	472,570
May 05, 2026	62.52	62.7	62.7	64.97	62.35	317,846
May 04, 2026	63.5	61.55	61.55	64.08	61.32	143,625
May 01, 2026	64.61	64.16	64.16	65.15	62.13	216,312
April 30, 2026	61.43	65.02	65.02	65.69	61.43	425,332
April 29, 2026	60.56	61.33	61.33	61.92	59.72	381,754
April 28, 2026	59.21	60.65	60.65	61.66	59.21	224,462
April 27, 2026	59.59	58.75	58.75	60.54	58.59	206,849
April 24, 2026	58.98	59.22	59.22	59.82	58.55	95,859
April 23, 2026	58.29	59.22	59.22	60	58.29	109,028
April 22, 2026	57.88	57.96	57.96	58.29	57.11	116,966
April 21, 2026	58.66	57.4	57.4	59.21	56.7	178,387
April 20, 2026	59.06	58.66	58.66	60.39	58.31	141,189
April 17, 2026	59.3	59.49	59.49	60.9	58.58	133,186
April 16, 2026	59	57.83	57.83	59.89	57.66	169,545
April 15, 2026	61.33	59.35	59.35	61.76	58.82	139,145