Astec Industries Inc. (ASTE)
NASDAQ: ASTE
· Real-Time Price · USD
46.41
-1.16 (-2.44%)
At close: Sep 12, 2025, 3:59 PM
46.41
0.00%
After-hours: Sep 12, 2025, 04:57 PM EDT
ASTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 47.26 | 47.47 | 46.36 | 46.41 | 46.41 | -2.44% | 92,650 |
| Sep 11, 2025 | 46.13 | 47.71 | 46.13 | 47.57 | 47.57 | 3.12% | 154,000 |
| Sep 10, 2025 | 45.74 | 46.51 | 45.58 | 46.13 | 46.13 | 0.65% | 139,816 |
| Sep 9, 2025 | 46.80 | 46.80 | 45.67 | 45.83 | 45.83 | -2.49% | 148,936 |
| Sep 8, 2025 | 47.30 | 47.31 | 46.36 | 47.00 | 47.00 | -0.59% | 134,937 |
| Sep 5, 2025 | 47.33 | 47.88 | 46.75 | 47.28 | 47.28 | 0.64% | 139,700 |
| Sep 4, 2025 | 45.90 | 47.00 | 45.76 | 46.98 | 46.98 | 2.73% | 143,938 |
| Sep 3, 2025 | 46.29 | 46.77 | 45.30 | 45.73 | 45.73 | -1.47% | 306,200 |
| Sep 2, 2025 | 45.70 | 46.73 | 45.60 | 46.41 | 46.41 | 0.26% | 217,900 |
| Aug 29, 2025 | 46.83 | 47.13 | 45.71 | 46.29 | 46.29 | -1.45% | 290,830 |
| Aug 28, 2025 | 47.58 | 47.94 | 46.67 | 46.97 | 46.97 | -0.93% | 281,600 |
| Aug 27, 2025 | 46.22 | 47.46 | 45.98 | 47.41 | 47.41 | 1.94% | 190,120 |
| Aug 26, 2025 | 46.05 | 46.77 | 45.73 | 46.51 | 46.51 | 1.04% | 184,500 |
| Aug 25, 2025 | 46.01 | 46.35 | 45.78 | 46.03 | 46.03 | 0.17% | 193,081 |
| Aug 22, 2025 | 43.95 | 46.14 | 43.71 | 45.95 | 45.95 | 5.51% | 219,560 |
| Aug 21, 2025 | 43.93 | 44.09 | 43.45 | 43.55 | 43.55 | -1.22% | 104,200 |
| Aug 20, 2025 | 44.95 | 44.95 | 43.99 | 44.09 | 44.09 | -2.20% | 130,100 |
| Aug 19, 2025 | 45.53 | 46.50 | 45.05 | 45.08 | 45.08 | -0.51% | 207,412 |
| Aug 18, 2025 | 45.15 | 45.85 | 44.73 | 45.31 | 45.31 | 0.35% | 192,200 |
| Aug 15, 2025 | 45.88 | 46.08 | 44.84 | 45.15 | 45.15 | -1.27% | 268,300 |