Astec Industries, Inc. (ASTE) NASDAQ

52.02

+2.27(+4.56%)

Updated at June 02 04:00PM

Currency In USD

ASTE Historical Return

If you invested $1000 in Astec Industries, Inc. (ASTE) 10 years ago, it would be worth $1,071.69 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $803.27, while $1000 invested 1 year ago would be worth $1,315.96. This corresponds to total returns of 7.17%, -19.67%, 31.6%, respectively, with annualized returns of 0.69%, -4.28%, 31.6%.

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
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
April 14, 2026	61.39	61.63	61.63	62.45	60.9	156,387
April 13, 2026	61.12	61.1	61.1	61.36	60.17	112,668
April 10, 2026	61.35	61.22	61.22	61.82	60.85	104,363
April 09, 2026	58.63	61.18	61.18	61.41	58.15	152,533
April 08, 2026	57.78	58.95	58.95	59.43	57.21	420,256
April 07, 2026	55.06	55.38	55.38	55.55	54.52	174,000
April 06, 2026	54.97	55.25	55.25	55.54	54.23	138,482
April 02, 2026	54.64	55.06	55.06	55.45	53.58	143,084
April 01, 2026	54.36	56.17	56.17	56.71	54.33	213,967
March 31, 2026	52.58	53.84	53.84	54.03	51.86	192,466
March 30, 2026	52.93	51.49	51.49	52.93	51.19	174,033
March 27, 2026	52.61	52.14	52.14	53.12	51.78	127,276
March 26, 2026	54.42	53.1	53.1	54.69	52.93	165,514
March 25, 2026	54.54	54.87	54.87	55.27	53.64	156,828
March 24, 2026	51.75	53.8	53.8	54.58	51.75	141,841
March 23, 2026	52.25	52.54	52.54	53.29	51.27	226,496
March 20, 2026	51.76	49.84	49.84	51.98	49.32	840,118
March 19, 2026	51.77	51.51	51.51	52.32	50.75	170,506
March 18, 2026	52.98	52.8	52.8	54.38	52.77	286,751
March 17, 2026	53.13	53.11	53.11	53.89	52.12	229,611
March 16, 2026	53.87	52.65	52.65	54.15	52.42	230,562
March 13, 2026	54.58	52.88	52.88	54.82	52.25	287,489
March 12, 2026	55.31	53.7	53.7	56.04	53.31	275,125
March 11, 2026	57.63	56.25	56.25	57.75	55.65	289,894
March 10, 2026	56.59	57.87	57.87	59.58	56.39	238,237
March 09, 2026	56.43	57.21	57.21	57.5	54.37	227,109