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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	57.64	58.72	58.72	59.34	57.39	225,335
February 19, 2026	57.65	57.44	57.44	57.95	57.14	182,200
February 18, 2026	58.75	57.58	57.58	59.41	57.1	215,500
February 17, 2026	58.72	58.77	58.77	59.68	57.28	148,631
February 13, 2026	57.14	59.27	59.27	59.28	56.72	152,045
February 12, 2026	58.73	57.24	57.24	59.99	57.19	148,606
February 11, 2026	57.1	58	58	58.88	56.66	148,400
February 10, 2026	57.32	56.35	56.35	57.71	56.25	226,300
February 09, 2026	57.43	57.62	57.62	58.2	56.51	152,700
February 06, 2026	55.12	57.43	57.43	57.88	55.12	264,000
February 05, 2026	54	54.68	54.68	55.11	53.65	257,858
February 04, 2026	53.6	54.46	54.46	54.99	53.48	262,088
February 03, 2026	50.94	52.96	52.96	53	50.5	219,408
February 02, 2026	48.72	50.85	50.85	50.99	48.59	180,107
January 30, 2026	47.75	48.72	48.72	48.87	47.68	393,148
January 29, 2026	48.01	48.42	48.42	48.85	47.49	141,621
January 28, 2026	48.66	47.65	47.65	48.86	47.33	103,741
January 27, 2026	48.52	48.41	48.41	48.83	47.82	101,114
January 26, 2026	48.54	48.33	48.33	48.93	48.06	95,447
January 23, 2026	49.55	48.29	48.29	49.57	47.29	198,800
January 22, 2026	50.36	49.79	49.79	50.92	49.7	206,130
January 21, 2026	48.4	50.02	50.02	50.32	48.14	137,200
January 20, 2026	48.07	47.74	47.74	48.43	47.44	106,200
January 16, 2026	49.02	49.1	49.1	49.8	48.59	277,841
January 15, 2026	48.97	49.03	49.03	50.09	48.49	188,000
January 14, 2026	48.77	48.8	48.8	48.84	47.7	149,700
January 13, 2026	48.65	48.77	48.77	49.11	47.87	118,000
January 12, 2026	47.43	48.54	48.54	49.01	47.03	152,345
January 09, 2026	47.76	47.49	47.49	48.09	46.57	150,113
January 08, 2026	45.99	47.6	47.6	48.07	45.74	187,400
January 07, 2026	47.77	46.22	46.22	47.77	45.82	118,500
January 06, 2026	45.98	47.56	47.56	47.59	45.75	211,003
January 05, 2026	44.6	46.26	46.26	47.21	44.35	215,130
January 02, 2026	43.79	44.63	44.63	44.77	43.29	209,318
December 31, 2025	44.11	43.32	43.32	44.11	43.2	317,731
December 30, 2025	45.22	43.96	43.96	45.22	43.91	343,809
December 29, 2025	45.9	45.2	45.2	46.15	44.96	209,400
December 26, 2025	45.77	45.91	45.91	46.08	45.33	96,448
December 24, 2025	45.46	45.65	45.65	45.76	45.26	85,731
December 23, 2025	44.89	45.51	45.51	45.61	44.7	138,478
December 22, 2025	45.7	44.99	44.99	46.17	44.96	190,827
December 19, 2025	46.07	45.63	45.63	46.41	45.54	699,002
December 18, 2025	46.82	46.31	46.31	47	46.14	98,000
December 17, 2025	46.43	46.14	46.14	47.12	45.72	136,900
December 16, 2025	46.26	46.45	46.45	47.14	46.08	166,211
December 15, 2025	46.83	46.25	46.25	47.26	46.24	162,106
December 12, 2025	47.36	46.55	46.55	47.45	46.28	104,799
December 11, 2025	45.9	47.16	47.16	47.56	45.9	176,014
December 10, 2025	43.96	46.08	46.08	46.42	43.77	178,606
December 09, 2025	44.54	44.01	44.01	45.15	43.92	153,840
December 08, 2025	45.58	44.59	44.59	46.42	44.31	196,715
December 05, 2025	46.28	45.22	45.22	46.82	45.14	106,000
December 04, 2025	45.72	46.36	46.36	46.85	45.33	301,801
December 03, 2025	44.08	45.72	45.72	45.89	43.83	170,800
December 02, 2025	44.22	43.97	43.97	44.33	43.65	191,400
December 01, 2025	43.77	43.74	43.74	44.55	43.29	138,444
November 28, 2025	44.3	44.26	44.26	44.55	43.58	64,200
November 26, 2025	43.72	44	44	44.52	43.24	240,800
November 25, 2025	42.82	44.02	44.02	44.38	42.61	219,941
November 24, 2025	41.87	42.44	42.44	42.57	40.81	157,666

Astec Industries, Inc. (ASTE) NASDAQ