Astec Industries Inc. (ASTE)
34.48
-0.55 (-1.57%)
At close: Mar 31, 2025, 12:23 PM
Astec Industries Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 35.85 | 35.89 | 34.95 | 35.03 | -0.88 | -2.45% | 140,590 |
| Mar 27, 2025 | 36.54 | 37.23 | 35.83 | 35.91 | -0.61 | -1.67% | 94,149 |
| Mar 26, 2025 | 36.50 | 37.16 | 36.37 | 36.52 | 0.16 | 0.44% | 97,739 |
| Mar 25, 2025 | 36.51 | 36.83 | 36.28 | 36.36 | -0.36 | -0.98% | 87,313 |
| Mar 24, 2025 | 36.34 | 36.86 | 36.26 | 36.72 | 1.10 | 3.09% | 123,923 |
| Mar 21, 2025 | 36.37 | 36.37 | 35.27 | 35.62 | -1.11 | -3.02% | 345,961 |
| Mar 20, 2025 | 36.37 | 37.09 | 36.03 | 36.73 | -0.10 | -0.27% | 113,120 |
| Mar 19, 2025 | 36.42 | 37.19 | 36.30 | 36.83 | 0.59 | 1.63% | 149,300 |
| Mar 18, 2025 | 36.25 | 36.62 | 35.71 | 36.24 | -0.40 | -1.09% | 127,813 |
| Mar 17, 2025 | 36.41 | 37.55 | 36.41 | 36.64 | -0.01 | -0.03% | 126,800 |
| Mar 14, 2025 | 36.05 | 36.70 | 35.70 | 36.65 | 0.97 | 2.72% | 94,000 |
| Mar 13, 2025 | 35.46 | 36.22 | 35.13 | 35.68 | 0.26 | 0.73% | 181,512 |
| Mar 12, 2025 | 36.66 | 36.84 | 35.41 | 35.42 | -0.94 | -2.59% | 196,000 |
| Mar 11, 2025 | 35.61 | 36.74 | 35.05 | 36.36 | 0.74 | 2.08% | 152,232 |
| Mar 10, 2025 | 35.51 | 36.39 | 35.18 | 35.62 | -0.34 | -0.95% | 234,621 |
| Mar 7, 2025 | 35.67 | 36.09 | 35.08 | 35.96 | 0.03 | 0.08% | 110,500 |
| Mar 6, 2025 | 35.07 | 36.21 | 34.62 | 35.93 | 0.35 | 0.98% | 122,139 |
| Mar 5, 2025 | 34.35 | 35.61 | 34.25 | 35.58 | 1.42 | 4.16% | 161,945 |
| Mar 4, 2025 | 34.25 | 34.71 | 33.21 | 34.16 | -0.57 | -1.64% | 161,618 |
| Mar 3, 2025 | 35.60 | 35.92 | 34.58 | 34.73 | -0.85 | -2.39% | 320,600 |
| Feb 28, 2025 | 35.85 | 36.21 | 34.96 | 35.58 | -0.27 | -0.75% | 211,710 |
| Feb 27, 2025 | 35.14 | 35.92 | 34.56 | 35.85 | 0.36 | 1.01% | 325,200 |
| Feb 26, 2025 | 34.82 | 37.13 | 33.49 | 35.49 | 4.32 | 13.86% | 489,043 |
| Feb 25, 2025 | 30.30 | 31.44 | 30.20 | 31.17 | 0.77 | 2.53% | 239,740 |
| Feb 24, 2025 | 31.09 | 31.14 | 30.38 | 30.40 | -0.58 | -1.87% | 153,900 |
| Feb 21, 2025 | 33.13 | 33.58 | 30.93 | 30.98 | -1.75 | -5.35% | 121,716 |
| Feb 20, 2025 | 33.25 | 33.34 | 32.64 | 32.73 | -0.77 | -2.30% | 96,900 |
| Feb 19, 2025 | 33.05 | 33.82 | 32.92 | 33.50 | 0.04 | 0.12% | 110,525 |
| Feb 18, 2025 | 33.09 | 33.77 | 32.92 | 33.46 | 0.45 | 1.36% | 97,340 |
| Feb 14, 2025 | 33.19 | 33.48 | 32.85 | 33.01 | 0.02 | 0.06% | 80,346 |
| Feb 13, 2025 | 33.42 | 33.64 | 32.82 | 32.99 | -0.32 | -0.96% | 109,100 |
| Feb 12, 2025 | 33.19 | 33.66 | 32.59 | 33.31 | -0.50 | -1.48% | 208,535 |
| Feb 11, 2025 | 32.55 | 33.81 | 32.55 | 33.81 | 0.88 | 2.67% | 216,929 |
| Feb 10, 2025 | 33.19 | 33.43 | 32.54 | 32.93 | -0.16 | -0.48% | 330,800 |
| Feb 7, 2025 | 33.45 | 33.84 | 32.68 | 33.09 | -0.67 | -1.98% | 112,100 |
| Feb 6, 2025 | 33.92 | 34.20 | 33.41 | 33.76 | 0.10 | 0.30% | 196,200 |
| Feb 5, 2025 | 33.40 | 33.90 | 33.28 | 33.66 | 0.40 | 1.20% | 130,000 |
| Feb 4, 2025 | 32.75 | 33.50 | 32.61 | 33.26 | 0.32 | 0.97% | 181,211 |
| Feb 3, 2025 | 34.05 | 34.05 | 32.91 | 32.94 | -1.97 | -5.64% | 110,915 |
| Jan 31, 2025 | 35.50 | 35.71 | 34.82 | 34.91 | -0.66 | -1.86% | 354,400 |
| Jan 30, 2025 | 35.26 | 36.10 | 35.26 | 35.57 | 0.58 | 1.66% | 83,500 |
| Jan 29, 2025 | 34.79 | 35.79 | 34.78 | 34.99 | 0.04 | 0.11% | 97,600 |
| Jan 28, 2025 | 35.09 | 35.39 | 34.81 | 34.95 | -0.26 | -0.74% | 98,200 |
| Jan 27, 2025 | 35.77 | 36.17 | 35.09 | 35.21 | -0.78 | -2.17% | 124,326 |
| Jan 24, 2025 | 35.19 | 36.19 | 35.08 | 35.99 | 0.84 | 2.39% | 133,200 |
| Jan 23, 2025 | 34.65 | 35.84 | 34.65 | 35.15 | 0.23 | 0.66% | 122,249 |
| Jan 22, 2025 | 34.89 | 35.10 | 34.60 | 34.92 | -0.18 | -0.51% | 156,427 |
| Jan 21, 2025 | 34.27 | 35.23 | 34.22 | 35.10 | 1.25 | 3.69% | 116,800 |
| Jan 17, 2025 | 33.83 | 35.00 | 33.44 | 33.85 | 0.04 | 0.12% | 230,400 |
| Jan 16, 2025 | 33.40 | 34.07 | 33.16 | 33.81 | 0.59 | 1.78% | 199,228 |