Astec Industries, Inc. (ASTE) NASDAQ

Currency In USD

ASTE Historical Return

If you invested $1000 in Astec Industries, Inc. (ASTE) 10 years ago, it would be worth $801.44 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $774.77, while $1000 invested 1 year ago would be worth $951.08. This corresponds to total returns of -19.86%, -22.52%, -4.89%, respectively, with annualized returns of -2.19%, -4.97%, -4.89%.

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
August 21, 2026	42.6	43.55	43.55	43.89	41.69	185,975
August 20, 2026	41.18	41.87	41.87	42.5	41.02	220,595
August 19, 2026	41.96	41.71	41.71	42.5	41.02	200,342
August 18, 2026	42.93	41.4	41.4	43.3	41.05	251,738
August 17, 2026	43.1	43.25	43.25	43.57	42.76	135,941
August 14, 2026	42.16	43.28	43.28	43.5	42	182,946
August 13, 2026	43.43	42.34	42.34	43.43	42.15	174,429
August 12, 2026	43.05	43.17	43.17	43.77	42.21	256,369
August 11, 2026	43.62	42.94	42.94	44.52	42.68	0
August 10, 2026	44.02	43.04	43.04	44.71	42.95	308,992
August 07, 2026	44.2	44.25	44.25	45.12	43.9	375,228
August 06, 2026	45.65	44.18	44.18	47.25	44.05	433,880
August 05, 2026	47.53	45.04	45.04	48.8	43.37	792,157
August 04, 2026	53.66	52.25	52.25	54.18	51.29	576,168
August 03, 2026	51.15	52.55	52.55	52.8	50.97	389,065
July 31, 2026	52.17	50.66	50.66	52.36	50.49	279,497
July 30, 2026	52.26	51.4	51.4	54.71	50.97	301,381
July 29, 2026	54.17	51	51	55.16	50.81	296,211
July 28, 2026	56.13	54.89	54.89	56.44	54.66	111,536
July 27, 2026	56.84	56.15	56.15	57.93	55.1	199,256
July 23, 2026	55.43	56.22	56.22	56.9	55.43	231,297
July 22, 2026	54.65	56.08	56.08	56.75	54.65	141,478
July 21, 2026	54.49	55	55	55.52	53.67	178,251
July 20, 2026	55.44	53.89	53.89	56.03	53.61	121,661
July 17, 2026	55.54	55.09	55.09	57.23	54.3	123,906
July 16, 2026	55.75	56.3	56.3	57.81	55.63	139,161
July 15, 2026	55.94	56.37	56.37	56.86	55.7	167,981
July 14, 2026	56.96	55.94	55.94	57.01	55.74	179,942
July 13, 2026	56.32	55.82	55.82	56.56	55.58	138,176
July 10, 2026	55.58	56.62	56.62	57.33	55.44	90,534
July 09, 2026	55.79	55.66	55.66	56.25	55.12	154,328
July 08, 2026	55.59	55.12	55.12	55.93	54.26	226,237
July 07, 2026	58.21	56	56	58.34	54.44	174,040
July 06, 2026	57.5	58.73	58.73	59.17	57.47	224,914
July 02, 2026	60.18	57.56	57.56	60.88	56.99	161,348
July 01, 2026	60.7	60.12	60.12	61.51	59.91	175,552
June 30, 2026	61.11	61.19	61.19	62.26	60.93	180,404
June 29, 2026	60.47	60.85	60.85	61.41	59.66	183,154
June 26, 2026	61.03	61.07	61.07	61.53	59.75	673,712
June 25, 2026	59.83	61.74	61.74	63.06	59.67	235,982
June 24, 2026	56.79	59.06	59.06	59.59	56.79	164,620
June 23, 2026	56.47	56.68	56.68	58.35	56.47	171,672
June 22, 2026	55.86	57.83	57.83	58.06	55.3	186,490
June 18, 2026	54.36	56.12	56.12	56.28	54	341,112
June 17, 2026	52.61	53.17	53.17	54.25	52.61	147,991
June 16, 2026	52.91	52.57	52.57	53.53	51.96	200,814
June 15, 2026	52.49	52.17	52.17	53.41	52	123,621
June 12, 2026	50.63	51.37	51.37	51.82	49.85	142,996
June 11, 2026	50.23	50.29	50.29	51.15	49.29	214,471
June 10, 2026	51.73	49.46	49.46	52.9	49.46	298,343
June 09, 2026	52.08	51.7	51.7	54.17	50.91	126,268
June 08, 2026	50.57	51.36	51.36	51.88	49.73	143,648
June 05, 2026	51.64	50.23	50.23	52.7	49.83	135,685
June 04, 2026	51.73	51.57	51.57	52.31	51.15	352,656
June 03, 2026	51.51	51.23	51.23	52	50.9	253,383
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