Astec Industries, Inc. - ASTE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	47.71	48.13	48.13	48.3	47.7	181,945
September 29, 2025	47.92	47.93	47.93	48.03	47.22	157,618
September 26, 2025	47.04	47.72	47.72	48.16	46.94	125,440
September 25, 2025	47.15	46.91	46.91	47.56	46.45	194,100
September 24, 2025	47.98	47.59	47.59	48.22	47.03	174,600
September 23, 2025	48.05	47.9	47.9	49.06	47.73	223,900
September 22, 2025	48	47.79	47.79	48.14	46.97	139,507
September 19, 2025	48.58	47.81	47.81	48.58	47.62	437,600
September 18, 2025	46.89	48.58	48.58	48.9	46.89	153,200
September 17, 2025	47.01	46.55	46.55	48.22	46.42	163,200
September 16, 2025	47.71	46.75	46.75	47.82	46.56	116,440
September 15, 2025	46.67	47.85	47.85	48.13	46.36	252,406
September 12, 2025	47.26	46.41	46.41	47.47	46.36	92,700
September 11, 2025	46.13	47.57	47.57	47.71	46.13	154,000
September 10, 2025	45.74	46.13	46.13	46.51	45.58	139,814
September 09, 2025	46.8	45.83	45.83	46.8	45.67	148,936
September 08, 2025	47.3	47	47	47.31	46.36	134,937
September 05, 2025	47.33	47.28	47.28	47.88	46.75	139,690
September 04, 2025	45.9	46.98	46.98	47	45.76	143,938
September 03, 2025	46.29	45.73	45.73	46.77	45.3	306,200
September 02, 2025	45.7	46.41	46.41	46.73	45.6	217,900
August 29, 2025	46.83	46.29	46.29	47.13	45.71	290,830
August 28, 2025	47.58	46.97	46.97	47.94	46.67	281,600
August 27, 2025	46.22	47.41	47.41	47.46	45.98	190,120
August 26, 2025	46.05	46.51	46.51	46.77	45.73	184,500
August 25, 2025	46.01	46.03	46.03	46.35	45.78	193,081
August 22, 2025	43.95	45.95	45.95	46.14	43.71	219,560
August 21, 2025	43.93	43.55	43.55	44.09	43.45	104,200
August 20, 2025	44.95	44.09	44.09	44.95	43.99	130,100
August 19, 2025	45.53	45.08	45.08	46.5	45.05	207,412
August 18, 2025	45.15	45.31	45.31	45.85	44.73	192,200
August 15, 2025	45.88	45.15	45.15	46.08	44.84	268,300
August 14, 2025	45.63	45.73	45.73	46.06	44.82	173,623
August 13, 2025	44.4	46.49	46.49	46.64	43.91	246,300
August 12, 2025	42.78	44.3	44.3	44.35	42.08	224,005
August 11, 2025	43.07	42.38	42.38	43.3	42.1	199,743
August 08, 2025	43.07	43.19	43.06	44.24	41.6	267,226
August 07, 2025	39.64	42.9	42.77	43	39.45	264,000
August 06, 2025	43.76	39.38	39.26	43.76	38.09	320,438
August 05, 2025	39.85	40.39	40.27	40.55	38.92	295,900
August 04, 2025	38.25	39.55	39.43	39.57	38.24	293,442
August 01, 2025	38.97	37.91	37.91	39.09	37.88	153,220
July 31, 2025	39.13	39.66	39.66	39.9	38.95	153,045
July 30, 2025	40.27	39.52	39.52	40.8	39.39	149,725
July 29, 2025	41.05	40.19	40.19	41.05	39.83	125,279
July 28, 2025	40.2	40.58	40.58	40.61	39.61	122,856
July 25, 2025	39.86	40.02	40.02	40.17	39.26	99,200
July 24, 2025	39.4	39.66	39.66	39.74	38.99	114,246
July 23, 2025	39.41	39.74	39.74	39.77	39.1	123,740
July 22, 2025	38.22	39.12	39.12	39.18	38.22	148,612
July 21, 2025	38.39	38.18	38.18	38.63	37.95	161,789
July 18, 2025	39.37	37.97	37.97	39.37	37.82	130,106
July 17, 2025	38.53	38.9	38.9	39.06	38.19	157,830
July 16, 2025	39.03	38.61	38.61	40.16	38.22	173,114
July 15, 2025	39.83	38.93	38.93	40.28	38.71	169,532
July 14, 2025	39.9	39.77	39.77	40.05	39.1	162,329
July 11, 2025	40.69	40.12	40.12	42.14	39.88	158,600
July 10, 2025	40.9	41.13	41.13	41.97	40.76	299,100
July 09, 2025	41.13	40.81	40.81	41.13	39.82	268,400
July 08, 2025	41.73	40.74	40.74	41.94	40.65	166,346

Astec Industries, Inc. (ASTE) NASDAQ