Astec Industries Inc. (ASTE)
NASDAQ: ASTE
· Real-Time Price · USD
49.46
0.90 (1.85%)
At close: Oct 03, 2025, 3:59 PM
49.00
-0.93%
After-hours: Oct 03, 2025, 05:06 PM EDT
ASTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 48.63 | 50.83 | 48.63 | 49.46 | 49.46 | 1.85% | 203,891 |
| Oct 2, 2025 | 48.10 | 48.65 | 47.57 | 48.56 | 48.56 | 0.98% | 121,739 |
| Oct 1, 2025 | 47.66 | 48.32 | 47.38 | 48.09 | 48.09 | -0.08% | 158,815 |
| Sep 30, 2025 | 47.71 | 48.30 | 47.70 | 48.13 | 48.13 | 0.42% | 181,945 |
| Sep 29, 2025 | 47.92 | 48.03 | 47.22 | 47.93 | 47.93 | 0.44% | 157,618 |
| Sep 26, 2025 | 47.04 | 48.16 | 46.94 | 47.72 | 47.72 | 1.73% | 125,440 |
| Sep 25, 2025 | 47.15 | 47.56 | 46.45 | 46.91 | 46.91 | -1.43% | 194,100 |
| Sep 24, 2025 | 47.98 | 48.22 | 47.03 | 47.59 | 47.59 | -0.65% | 174,600 |
| Sep 23, 2025 | 48.05 | 49.06 | 47.73 | 47.90 | 47.90 | 0.23% | 223,900 |
| Sep 22, 2025 | 48.00 | 48.14 | 46.97 | 47.79 | 47.79 | -0.04% | 139,507 |
| Sep 19, 2025 | 48.58 | 48.58 | 47.62 | 47.81 | 47.81 | -1.59% | 437,600 |
| Sep 18, 2025 | 46.89 | 48.90 | 46.89 | 48.58 | 48.58 | 4.36% | 153,200 |
| Sep 17, 2025 | 47.01 | 48.22 | 46.42 | 46.55 | 46.55 | -0.43% | 163,239 |
| Sep 16, 2025 | 47.71 | 47.82 | 46.56 | 46.75 | 46.75 | -2.30% | 116,440 |
| Sep 15, 2025 | 46.67 | 48.13 | 46.36 | 47.85 | 47.85 | 3.10% | 252,406 |
| Sep 12, 2025 | 47.26 | 47.47 | 46.36 | 46.41 | 46.41 | -2.44% | 92,700 |
| 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 |
Page 1 of 136