Astec Industries Inc. (ASTE)
NASDAQ: ASTE
· Real-Time Price · USD
45.13
-0.60 (-1.31%)
At close: Aug 15, 2025, 3:59 PM
45.15
0.03%
After-hours: Aug 15, 2025, 05:36 PM EDT
ASTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 45.63 | 46.06 | 44.82 | 45.73 | 45.73 | -1.63% | 173,266 |
| Aug 13, 2025 | 44.40 | 46.64 | 43.91 | 46.49 | 46.49 | 4.94% | 246,300 |
| Aug 12, 2025 | 42.78 | 44.35 | 42.08 | 44.30 | 44.30 | 4.53% | 224,005 |
| Aug 11, 2025 | 43.07 | 43.30 | 42.10 | 42.38 | 42.38 | -1.88% | 199,743 |
| Aug 8, 2025 | 43.07 | 44.24 | 41.60 | 43.19 | 43.06 | 0.68% | 267,226 |
| Aug 7, 2025 | 39.64 | 43.00 | 39.45 | 42.90 | 42.77 | 8.94% | 264,000 |
| Aug 6, 2025 | 43.76 | 43.76 | 38.09 | 39.38 | 39.26 | -2.50% | 320,438 |
| Aug 5, 2025 | 39.85 | 40.55 | 38.92 | 40.39 | 40.27 | 2.12% | 295,900 |
| Aug 4, 2025 | 38.25 | 39.57 | 38.24 | 39.55 | 39.43 | 4.33% | 293,442 |
| Aug 1, 2025 | 38.97 | 39.09 | 37.88 | 37.91 | 37.80 | -4.41% | 153,220 |
| Jul 31, 2025 | 39.13 | 39.90 | 38.95 | 39.66 | 39.54 | 0.35% | 153,045 |
| Jul 30, 2025 | 40.27 | 40.80 | 39.39 | 39.52 | 39.40 | -1.67% | 149,725 |
| Jul 29, 2025 | 41.05 | 41.05 | 39.89 | 40.19 | 40.07 | -0.96% | 129,600 |
| Jul 28, 2025 | 40.20 | 40.64 | 39.72 | 40.58 | 40.46 | 1.40% | 127,000 |
| Jul 25, 2025 | 39.86 | 40.17 | 39.26 | 40.02 | 39.90 | 0.91% | 99,200 |
| Jul 24, 2025 | 39.40 | 39.74 | 38.99 | 39.66 | 39.54 | -0.20% | 114,246 |
| Jul 23, 2025 | 39.41 | 39.77 | 39.10 | 39.74 | 39.62 | 1.58% | 123,740 |
| Jul 22, 2025 | 38.22 | 39.18 | 38.22 | 39.12 | 39.00 | 2.46% | 148,612 |
| Jul 21, 2025 | 38.39 | 38.63 | 37.95 | 38.18 | 38.07 | 0.55% | 161,789 |
| Jul 18, 2025 | 39.37 | 39.37 | 37.82 | 37.97 | 37.86 | -2.39% | 130,108 |