5 DAY PERFORMANCE
+37.16%
1 MONTH PERFORMANCE
+1.44%
3 MONTH PERFORMANCE
+17.76%
6 MONTH PERFORMANCE
-2.21%
YEAR-TO-DATE PERFORMANCE
+32.06%
1 YEAR PERFORMANCE
+24.50%
Astec Industries Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $42.60 | $43.55 (2.23%) | $43.89 | $41.69 | 186.00 K | $1.00 B |
| 08/20/2026 | $41.18 | $41.87 (1.68%) | $42.50 | $41.02 | 220.60 K | $963.60 M |
| 08/19/2026 | $41.96 | $41.71 (-0.6%) | $42.50 | $41.02 | 200.34 K | $959.91 M |
| 08/18/2026 | $42.93 | $41.40 (-3.56%) | $43.30 | $41.05 | 251.75 K | $952.78 M |
| 08/17/2026 | $43.10 | $43.25 (0.35%) | $43.57 | $42.76 | 135.96 K | $995.36 M |
| 08/14/2026 | $42.16 | $43.28 (2.66%) | $43.50 | $42.00 | 182.95 K | $996.05 M |
| 08/13/2026 | $43.43 | $42.34 (-2.51%) | $43.43 | $42.15 | 174.45 K | $974.41 M |
| 08/12/2026 | $43.05 | $43.17 (0.28%) | $43.77 | $42.21 | 186.20 K | $993.51 M |
| 08/11/2026 | $43.62 | $42.94 (-1.56%) | $44.52 | $42.68 | 184.45 K | $988.22 M |
| 08/10/2026 | $44.02 | $43.04 (-2.23%) | $44.71 | $42.95 | 376.60 K | $990.52 M |
| 08/07/2026 | $44.20 | $44.25 (0.11%) | $45.12 | $43.90 | 395.43 K | $1.02 B |
| 08/06/2026 | $45.65 | $44.18 (-3.22%) | $47.25 | $44.05 | 433.90 K | $1.02 B |
| 08/05/2026 | $47.53 | $45.04 (-5.24%) | $48.80 | $43.37 | 792.20 K | $1.04 B |
| 08/04/2026 | $53.66 | $52.25 (-2.63%) | $54.18 | $51.29 | 576.20 K | $1.20 B |
| 08/03/2026 | $51.15 | $52.55 (2.74%) | $52.80 | $50.97 | 389.10 K | $1.21 B |
| 07/31/2026 | $52.17 | $50.66 (-2.89%) | $52.36 | $50.49 | 279.50 K | $1.16 B |
| 07/30/2026 | $52.26 | $51.40 (-1.65%) | $54.71 | $50.97 | 301.40 K | $1.18 B |
| 07/29/2026 | $54.17 | $51.00 (-5.85%) | $55.16 | $50.81 | 296.21 K | $1.17 B |
| 07/28/2026 | $56.13 | $54.89 (-2.21%) | $56.44 | $54.66 | 111.54 K | $1.26 B |
| 07/27/2026 | $56.84 | $56.15 (-1.21%) | $57.93 | $55.10 | 199.30 K | $1.29 B |
| 07/24/2026 | $56.90 | $56.40 (-0.88%) | $57.62 | $56.10 | 141.50 K | $1.29 B |
| 07/23/2026 | $55.43 | $56.22 (1.43%) | $56.90 | $55.43 | 231.40 K | $1.29 B |
| 07/22/2026 | $54.65 | $56.08 (2.62%) | $56.75 | $54.65 | 141.50 K | $1.29 B |
| 07/21/2026 | $54.49 | $55.00 (0.94%) | $55.52 | $53.67 | 178.30 K | $1.26 B |
| 07/20/2026 | $55.44 | $53.89 (-2.8%) | $56.03 | $53.61 | 121.70 K | $1.24 B |
| 07/17/2026 | $55.54 | $55.09 (-0.81%) | $57.23 | $54.30 | 123.91 K | $1.26 B |
| 07/16/2026 | $55.75 | $56.30 (0.99%) | $57.81 | $55.63 | 139.20 K | $1.29 B |
| 07/15/2026 | $55.94 | $56.37 (0.77%) | $56.86 | $55.70 | 168.00 K | $1.29 B |
| 07/14/2026 | $56.96 | $55.94 (-1.79%) | $57.01 | $55.74 | 179.94 K | $1.28 B |
| 07/13/2026 | $56.32 | $55.82 (-0.89%) | $56.56 | $55.58 | 138.20 K | $1.28 B |
| 07/10/2026 | $55.58 | $56.62 (1.87%) | $57.33 | $55.44 | 111.34 K | $1.30 B |
| 07/09/2026 | $55.79 | $55.66 (-0.23%) | $56.25 | $55.12 | 154.33 K | $1.28 B |
| 07/08/2026 | $55.59 | $55.12 (-0.85%) | $55.93 | $54.26 | 226.24 K | $1.26 B |
| 07/07/2026 | $58.21 | $56.00 (-3.8%) | $58.34 | $54.44 | 174.04 K | $1.28 B |
| 07/06/2026 | $57.50 | $58.73 (2.14%) | $59.17 | $57.47 | 224.91 K | $1.35 B |
| 07/02/2026 | $60.18 | $57.56 (-4.35%) | $60.88 | $56.99 | 161.35 K | $1.32 B |
| 07/01/2026 | $60.70 | $60.12 (-0.96%) | $61.51 | $59.91 | 175.60 K | $1.38 B |
| 06/30/2026 | $61.11 | $61.19 (0.13%) | $62.26 | $60.93 | 180.40 K | $1.40 B |
| 06/29/2026 | $60.47 | $60.85 (0.63%) | $61.41 | $59.66 | 183.30 K | $1.40 B |
| 06/26/2026 | $61.03 | $61.07 (0.07%) | $61.53 | $59.75 | 673.71 K | $1.40 B |
| 06/25/2026 | $59.83 | $61.74 (3.19%) | $63.06 | $59.67 | 236.00 K | $1.42 B |
| 06/24/2026 | $56.79 | $59.06 (4%) | $59.59 | $56.79 | 164.65 K | $1.35 B |
| 06/23/2026 | $56.47 | $56.68 (0.37%) | $58.35 | $56.47 | 171.70 K | $1.30 B |
| 06/22/2026 | $55.86 | $57.83 (3.53%) | $58.06 | $55.30 | 186.55 K | $1.33 B |
| 06/18/2026 | $54.36 | $56.12 (3.24%) | $56.28 | $54.00 | 341.12 K | $1.29 B |
| 06/17/2026 | $52.61 | $53.17 (1.06%) | $54.25 | $52.61 | 148.00 K | $1.22 B |
| 06/16/2026 | $52.91 | $52.57 (-0.64%) | $53.53 | $51.96 | 200.83 K | $1.21 B |
| 06/15/2026 | $52.49 | $52.17 (-0.61%) | $53.41 | $52.00 | 123.62 K | $1.20 B |
| 06/12/2026 | $50.63 | $51.37 (1.46%) | $51.82 | $49.85 | 143.11 K | $1.18 B |
| 06/11/2026 | $50.23 | $50.29 (0.12%) | $51.15 | $49.29 | 214.52 K | $1.15 B |
| 06/10/2026 | $51.73 | $49.46 (-4.39%) | $52.90 | $49.46 | 298.34 K | $1.13 B |
| 06/09/2026 | $52.08 | $51.70 (-0.73%) | $54.17 | $50.91 | 126.30 K | $1.19 B |
| 06/08/2026 | $50.57 | $51.36 (1.56%) | $51.88 | $49.73 | 143.65 K | $1.18 B |
| 06/05/2026 | $51.64 | $50.23 (-2.73%) | $52.70 | $49.83 | 135.70 K | $1.15 B |
| 06/04/2026 | $51.73 | $51.57 (-0.31%) | $52.31 | $51.15 | 352.70 K | $1.18 B |
| 06/03/2026 | $51.97 | $51.23 (-1.42%) | $52.00 | $50.90 | 253.40 K | $1.18 B |
| 06/02/2026 | $49.84 | $52.02 (4.37%) | $52.31 | $49.84 | 157.03 K | $1.19 B |
| 06/01/2026 | $50.17 | $49.75 (-0.84%) | $50.17 | $47.75 | 201.80 K | $1.14 B |
| 05/29/2026 | $50.52 | $50.36 (-0.32%) | $50.95 | $49.76 | 138.90 K | $1.16 B |
| 05/28/2026 | $50.69 | $50.54 (-0.3%) | $51.35 | $50.18 | 151.38 K | $1.16 B |
| 05/27/2026 | $51.20 | $51.07 (-0.25%) | $51.72 | $50.29 | 191.40 K | $1.17 B |
| 05/26/2026 | $49.22 | $50.77 (3.15%) | $50.80 | $49.22 | 220.83 K | $1.16 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
