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 $646.59 as of November 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $574.49, while $1000 invested 1 year ago would be worth $884.82. This corresponds to total returns of -35.34%, -42.55%, -11.52%, respectively, with annualized returns of -4.27%, -10.5%, -11.52%.

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
November 12, 2026	37.98	38.64	38.64	39.53	37.98	331,341
November 11, 2026	37.44	37.48	37.48	37.85	36.98	192,267
November 10, 2026	37.01	36.95	36.95	37.14	36.39	210,174
November 09, 2026	36.48	37.63	37.63	38.96	36.31	326,097
November 06, 2026	35.63	35.71	35.71	36.06	35.07	387,689
November 05, 2026	37.06	35.36	35.36	39.02	35.05	496,556
November 04, 2026	40.9	39.3	39.3	41.28	38.69	294,661
November 03, 2026	40.42	40.06	40.06	40.88	39.91	194,855
November 02, 2026	39.86	40.09	40.09	41.2	39.84	210,928
October 30, 2026	39.22	39.27	39.27	39.57	38.81	134,635
October 29, 2026	38.6	39.91	39.91	40.32	38.6	192,497
October 28, 2026	38.76	38.97	38.97	39.02	38.23	366,624
October 27, 2026	38.21	38.46	38.46	38.65	37.99	196,836
October 26, 2026	38.71	37.96	37.96	39.03	37.89	144,952
October 23, 2026	38.39	38.45	38.45	38.54	37.49	210,477
October 22, 2026	39.42	38.9	38.9	39.48	38.55	153,469
October 21, 2026	39.43	39.56	39.56	39.72	39.07	132,421
October 20, 2026	38.39	39.26	39.26	39.38	38.12	122,718
October 19, 2026	38.75	38.57	38.57	39.36	38.08	137,798
October 16, 2026	38.88	38.22	38.22	39.42	38.06	179,643
October 15, 2026	39.53	38.92	38.92	39.53	38.53	148,632
October 14, 2026	39.7	39.78	39.78	40.31	39.58	346,199
October 13, 2026	39.54	40.43	40.43	40.58	39.29	265,324
October 12, 2026	38.73	39.48	39.48	39.64	38.52	303,002
October 09, 2026	38.81	38.71	38.71	38.95	38.29	178,800
October 08, 2026	39	38.78	38.78	39.4	38.55	211,681
October 07, 2026	40.43	39.21	39.21	42.36	38.34	535,233
October 06, 2026	41.97	41.26	41.26	42.1	41.18	172,729
October 05, 2026	42.04	41.6	41.6	42.54	40.9	173,583
October 02, 2026	41.5	42	42	42.35	40.72	201,590
October 01, 2026	40	40.68	40.68	40.85	39.38	180,732
September 30, 2026	40.85	40.24	40.24	40.85	40.18	176,872
September 29, 2026	41.2	40.69	40.69	41.44	40.67	117,810
September 28, 2026	40.93	41.11	41.11	41.49	40.55	138,373
September 25, 2026	41.02	41.28	41.28	41.36	40.53	113,028
September 24, 2026	40.81	40.59	40.59	41.02	39.72	229,052
September 23, 2026	42.01	41.38	41.38	42.01	41.08	180,658
September 22, 2026	42.19	42.28	42.28	42.79	41.83	158,064
September 21, 2026	41.09	41.67	41.67	41.77	40.93	157,237
September 18, 2026	40.97	41.4	41.4	41.66	39.99	528,492
September 17, 2026	41.98	40.97	40.97	42.63	40.57	165,612
September 16, 2026	41.28	40.91	40.91	41.38	40.35	232,743
September 15, 2026	41.1	40.87	40.87	41.17	40.6	198,634
September 11, 2026	42.31	41.42	41.42	42.49	41.38	211,144
September 10, 2026	41.59	41.72	41.72	41.8	41.1	216,171
September 09, 2026	42.42	42.32	42.32	42.74	41.85	133,274
September 08, 2026	43.85	42.9	42.9	44.21	42.59	127,594
September 04, 2026	42.33	44.22	44.22	44.38	42.33	181,970
September 03, 2026	42.93	42.4	42.4	43.02	41.77	238,231
September 02, 2026	41.18	42.32	42.32	42.55	40.47	257,664
September 01, 2026	41.9	41.18	41.18	42.5	41.09	188,580
August 31, 2026	43.11	42.55	42.55	44.05	42.34	276,809
August 28, 2026	44.15	43.39	43.39	44.86	42.69	191,337
August 27, 2026	43.96	44.15	44.15	44.73	43.21	198,071
August 26, 2026	44.02	43.98	43.98	44.5	43.57	166,743
August 25, 2026	44.15	43.8	43.8	44.31	43.04	460,350
August 24, 2026	43.64	43.6	43.6	44.14	43.17	207,963
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