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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2025	46.18	44.63	44.63	46.29	44.51	154,700
November 10, 2025	45.28	46	46	46.65	44.52	172,548
November 07, 2025	45.51	44.99	44.99	45.74	44.24	201,626
November 06, 2025	45.75	45.61	45.61	46.74	45	268,900
November 05, 2025	45.55	45.37	45.37	46.52	41.96	368,546
November 04, 2025	46.55	46.41	46.41	47.7	46.24	230,626
November 03, 2025	46.34	46.81	46.81	46.97	45.12	157,904
October 31, 2025	46.73	46.53	46.53	46.82	45.97	128,525
October 30, 2025	47.31	46.77	46.77	48.33	46.14	135,300
October 29, 2025	47.75	47.72	47.72	48.87	47.04	132,100
October 28, 2025	47.66	47.63	47.63	48.13	47.02	113,804
October 27, 2025	48.7	47.82	47.82	48.71	47.63	122,200
October 24, 2025	48.78	48.42	48.42	48.91	48.29	129,500
October 23, 2025	47.18	48.14	48.14	48.17	46.82	113,100
October 22, 2025	47.97	46.98	46.98	48.17	46.62	118,924
October 21, 2025	47.4	47.92	47.92	48.42	46.77	182,191
October 20, 2025	46.7	47.31	47.31	47.66	46.48	140,200
October 17, 2025	47.57	46.19	46.19	47.57	46.12	161,202
October 16, 2025	47.6	47.77	47.77	47.93	47.17	107,472
October 15, 2025	46.74	47.44	47.44	47.7	46.57	154,872
October 14, 2025	44.23	46.11	46.11	46.48	44.23	124,400
October 13, 2025	45.14	44.86	44.86	45.47	44.5	144,500
October 10, 2025	46.1	44.25	44.25	46.63	44.07	142,918
October 09, 2025	47.93	46.1	46.1	48.18	46.02	151,000
October 08, 2025	47.76	48.16	48.16	48.55	47.27	186,634
October 07, 2025	48.33	47.51	47.51	48.86	47.43	114,200
October 06, 2025	49.82	48.49	48.49	50.29	48.4	149,143
October 03, 2025	48.63	49.46	49.46	50.78	48.63	176,787
October 02, 2025	48.1	48.56	48.56	48.65	47.57	121,739
October 01, 2025	47.66	48.09	48.09	48.32	47.38	158,815
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

Astec Industries, Inc. (ASTE) NASDAQ