Astec Industries, Inc. ASTE
38.63 USD -0.01 (-0.03%)
Regular-session close
38.63 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
38.28 Day range 39.45
35.36 52-week range 65.02
- YTD
- -10.83%
- 1 year
- -11.74%
ASTE price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 39.06 | 39.45 | 38.28 | 38.63 | -0.01 | -0.03% | 253,120 |
| Nov 12, 2026 | 37.48 | 39.53 | 37.48 | 38.64 | +1.16 | +3.09% | 333,700 |
| Nov 11, 2026 | 37.44 | 37.70 | 36.68 | 37.48 | +0.53 | +1.43% | 216,600 |
| Nov 10, 2026 | 36.96 | 37.14 | 36.39 | 36.95 | -0.68 | -1.81% | 210,200 |
| Nov 9, 2026 | 36.48 | 38.96 | 36.31 | 37.63 | +1.92 | +5.38% | 326,100 |
| Nov 6, 2026 | 35.42 | 36.06 | 35.07 | 35.71 | +0.35 | +0.99% | 387,700 |
| Nov 5, 2026 | 36.00 | 39.02 | 35.05 | 35.36 | -3.94 | -10.03% | 496,700 |
| Nov 4, 2026 | 40.90 | 41.28 | 38.39 | 39.30 | -0.76 | -1.90% | 294,700 |
| Nov 3, 2026 | 40.42 | 40.88 | 39.81 | 40.06 | -0.03 | -0.07% | 194,900 |
| Nov 2, 2026 | 39.86 | 41.20 | 39.68 | 40.09 | +0.82 | +2.09% | 298,600 |
| Oct 30, 2026 | 39.22 | 39.57 | 38.81 | 39.27 | -0.64 | -1.60% | 136,900 |
| Oct 29, 2026 | 38.60 | 40.32 | 38.60 | 39.91 | +0.94 | +2.41% | 197,000 |
| Oct 28, 2026 | 38.76 | 39.02 | 38.23 | 38.97 | +0.51 | +1.33% | 366,600 |
| Oct 27, 2026 | 38.21 | 38.65 | 38.00 | 38.46 | +0.50 | +1.32% | 196,800 |
| Oct 26, 2026 | 38.71 | 39.03 | 37.89 | 37.96 | -0.49 | -1.27% | 145,000 |
| Oct 23, 2026 | 38.39 | 38.54 | 37.49 | 38.45 | -0.45 | -1.16% | 211,600 |
| Oct 22, 2026 | 39.42 | 39.48 | 38.55 | 38.90 | -0.66 | -1.67% | 153,500 |
| Oct 21, 2026 | 39.43 | 39.72 | 39.07 | 39.56 | +0.30 | +0.76% | 132,400 |
| Oct 20, 2026 | 38.39 | 39.38 | 38.12 | 39.26 | +0.69 | +1.79% | 122,900 |
| Oct 19, 2026 | 38.75 | 39.36 | 38.08 | 38.57 | +0.35 | +0.92% | 145,000 |
| Oct 16, 2026 | 38.88 | 39.42 | 38.06 | 38.22 | -0.70 | -1.80% | 181,600 |
| Oct 15, 2026 | 39.53 | 39.53 | 38.53 | 38.92 | -0.86 | -2.16% | 152,600 |
| Oct 14, 2026 | 39.70 | 40.31 | 39.58 | 39.78 | -0.65 | -1.61% | 348,700 |
| Oct 13, 2026 | 39.54 | 40.58 | 39.29 | 40.43 | +0.95 | +2.41% | 270,400 |
| Oct 12, 2026 | 38.73 | 39.64 | 38.52 | 39.48 | +0.77 | +1.99% | 310,000 |
| Oct 9, 2026 | 38.81 | 38.95 | 38.29 | 38.71 | -0.07 | -0.18% | 178,800 |
| Oct 8, 2026 | 39.00 | 39.40 | 38.55 | 38.78 | -0.43 | -1.10% | 212,500 |
| Oct 7, 2026 | 40.43 | 42.36 | 38.34 | 39.21 | -2.05 | -4.97% | 535,200 |
| Oct 6, 2026 | 41.97 | 42.10 | 41.18 | 41.26 | -0.34 | -0.82% | 180,500 |
| Oct 5, 2026 | 42.04 | 42.54 | 40.90 | 41.60 | -0.40 | -0.95% | 174,400 |
| Oct 2, 2026 | 41.50 | 42.35 | 40.72 | 42.00 | +1.32 | +3.24% | 202,400 |
| Oct 1, 2026 | 40.00 | 40.86 | 39.38 | 40.68 | +0.44 | +1.09% | 267,600 |
| Sep 30, 2026 | 40.85 | 40.85 | 40.18 | 40.24 | -0.45 | -1.11% | 176,900 |
| Sep 29, 2026 | 41.20 | 41.44 | 40.67 | 40.69 | -0.42 | -1.02% | 208,500 |
| Sep 28, 2026 | 40.93 | 41.49 | 40.55 | 41.11 | -0.17 | -0.41% | 152,500 |
| Sep 25, 2026 | 41.02 | 41.36 | 40.53 | 41.28 | +0.69 | +1.70% | 190,200 |
| Sep 24, 2026 | 40.81 | 41.02 | 39.72 | 40.59 | -0.79 | -1.91% | 229,100 |
| Sep 23, 2026 | 42.01 | 42.01 | 41.08 | 41.38 | -0.90 | -2.13% | 180,700 |
| Sep 22, 2026 | 42.19 | 42.79 | 41.83 | 42.28 | +0.61 | +1.46% | 158,100 |
| Sep 21, 2026 | 41.87 | 41.87 | 40.86 | 41.67 | +0.27 | +0.65% | 157,200 |
| Sep 18, 2026 | 40.97 | 41.66 | 39.99 | 41.40 | +0.43 | +1.05% | 528,500 |
| Sep 17, 2026 | 41.98 | 42.63 | 40.57 | 40.97 | +0.06 | +0.15% | 249,600 |
| Sep 16, 2026 | 41.28 | 41.38 | 40.35 | 40.91 | +0.04 | +0.10% | 243,100 |
| Sep 15, 2026 | 41.10 | 41.17 | 40.61 | 40.87 | -0.29 | -0.70% | 200,300 |
| Sep 14, 2026 | 41.00 | 41.63 | 39.99 | 41.16 | -0.26 | -0.63% | 243,100 |
| Sep 11, 2026 | 42.31 | 42.49 | 41.38 | 41.42 | -0.30 | -0.72% | 211,100 |
| Sep 10, 2026 | 41.59 | 41.80 | 41.10 | 41.72 | -0.60 | -1.42% | 216,200 |
| Sep 9, 2026 | 42.42 | 42.74 | 41.85 | 42.32 | -0.58 | -1.35% | 133,300 |
| Sep 8, 2026 | 43.85 | 44.21 | 42.59 | 42.90 | -1.32 | -2.99% | 127,800 |
| Sep 4, 2026 | 42.33 | 44.38 | 42.33 | 44.22 | +1.82 | +4.29% | 182,000 |
| Sep 3, 2026 | 42.93 | 43.02 | 41.77 | 42.40 | +0.08 | +0.19% | 238,200 |
| Sep 2, 2026 | 41.18 | 42.55 | 40.47 | 42.32 | +1.14 | +2.77% | 257,700 |
| Sep 1, 2026 | 41.90 | 42.50 | 41.09 | 41.18 | -1.37 | -3.22% | 188,600 |
| Aug 31, 2026 | 43.11 | 44.05 | 42.34 | 42.55 | -0.84 | -1.94% | 276,800 |
| Aug 28, 2026 | 44.15 | 44.86 | 42.69 | 43.39 | -0.76 | -1.72% | 191,300 |
| Aug 27, 2026 | 43.96 | 44.73 | 43.21 | 44.15 | +0.17 | +0.39% | 198,100 |
| Aug 26, 2026 | 44.02 | 44.50 | 43.57 | 43.98 | +0.18 | +0.41% | 166,700 |
| Aug 25, 2026 | 44.15 | 44.31 | 43.04 | 43.80 | +0.20 | +0.46% | 533,600 |
| Aug 24, 2026 | 43.64 | 44.14 | 43.17 | 43.60 | +0.05 | +0.11% | 208,000 |
| Aug 21, 2026 | 42.60 | 43.89 | 41.69 | 43.55 | +1.68 | +4.01% | 186,000 |
| Aug 20, 2026 | 41.18 | 42.50 | 41.02 | 41.87 | +0.16 | +0.38% | 220,600 |
| Aug 19, 2026 | 41.96 | 42.50 | 41.02 | 41.71 | +0.31 | +0.75% | 200,300 |
| Aug 18, 2026 | 42.93 | 43.30 | 41.05 | 41.40 | -1.85 | -4.28% | 251,700 |
| Aug 17, 2026 | 43.10 | 43.57 | 42.76 | 43.25 | -0.03 | -0.07% | 135,900 |
| Aug 14, 2026 | 42.16 | 43.50 | 42.00 | 43.28 | +0.94 | +2.22% | 182,900 |
65 days, newest first. Daily bars as drawn on the ASTE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.