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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	40.64	41.82	41.82	42.31	40.47	171,048
November 20, 2025	41.75	40.65	40.65	42.18	40.59	152,223
November 19, 2025	41.34	41.16	41.16	41.72	40.76	210,740
November 18, 2025	42.15	41.18	41.18	42.57	41.16	218,337
November 17, 2025	43.69	42.32	42.32	43.94	42.26	258,044
November 14, 2025	43.24	43.72	43.72	43.94	43.14	206,343
November 13, 2025	44.3	43.77	43.77	44.59	43.5	185,200
November 12, 2025	44.99	44.46	44.46	46.47	44.43	182,840
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

Astec Industries, Inc. (ASTE) NASDAQ