5 DAY PERFORMANCE
+7.26%
1 MONTH PERFORMANCE
-6.37%
3 MONTH PERFORMANCE
-3.48%
6 MONTH PERFORMANCE
+30.71%
YEAR-TO-DATE PERFORMANCE
+32.06%
1 YEAR PERFORMANCE
+34.80%
Astec Industries Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $49.78 | $49.08 (-1.41%) | $50.08 | $48.70 | 247.80 K | $1.13 B |
| 05/12/2026 | $52.87 | $50.06 (-5.31%) | $52.91 | $49.45 | 330.60 K | $1.15 B |
| 05/11/2026 | $52.99 | $52.81 (-0.34%) | $53.60 | $52.01 | 271.64 K | $1.21 B |
| 05/08/2026 | $53.01 | $53.34 (0.62%) | $54.00 | $51.03 | 312.20 K | $1.22 B |
| 05/07/2026 | $54.17 | $53.00 (-2.16%) | $54.94 | $53.00 | 320.00 K | $1.22 B |
| 05/06/2026 | $57.40 | $53.60 (-6.62%) | $57.58 | $51.06 | 472.60 K | $1.23 B |
| 05/05/2026 | $62.52 | $62.70 (0.29%) | $64.97 | $62.35 | 317.85 K | $1.44 B |
| 05/04/2026 | $63.50 | $61.55 (-3.07%) | $64.08 | $61.32 | 143.63 K | $1.41 B |
| 05/01/2026 | $64.61 | $64.16 (-0.7%) | $65.15 | $62.13 | 216.51 K | $1.47 B |
| 04/30/2026 | $61.43 | $65.02 (5.84%) | $65.69 | $61.43 | 425.33 K | $1.49 B |
| 04/29/2026 | $60.56 | $61.33 (1.27%) | $61.92 | $59.72 | 381.80 K | $1.40 B |
| 04/28/2026 | $59.21 | $60.65 (2.43%) | $61.66 | $59.21 | 224.50 K | $1.39 B |
| 04/27/2026 | $59.59 | $58.75 (-1.41%) | $60.54 | $58.59 | 207.00 K | $1.34 B |
| 04/24/2026 | $58.98 | $59.22 (0.41%) | $59.82 | $58.55 | 165.90 K | $1.36 B |
| 04/23/2026 | $58.29 | $59.22 (1.6%) | $60.00 | $58.29 | 109.30 K | $1.36 B |
| 04/22/2026 | $57.88 | $57.96 (0.14%) | $58.29 | $57.11 | 117.00 K | $1.33 B |
| 04/21/2026 | $58.66 | $57.40 (-2.15%) | $59.21 | $56.70 | 178.41 K | $1.31 B |
| 04/20/2026 | $59.06 | $58.66 (-0.68%) | $60.39 | $58.31 | 141.20 K | $1.34 B |
| 04/17/2026 | $59.30 | $59.49 (0.32%) | $60.90 | $58.58 | 133.90 K | $1.36 B |
| 04/16/2026 | $59.00 | $57.83 (-1.98%) | $59.89 | $57.66 | 169.60 K | $1.32 B |
| 04/15/2026 | $61.33 | $59.35 (-3.23%) | $61.76 | $58.82 | 139.15 K | $1.36 B |
| 04/14/2026 | $61.39 | $61.63 (0.39%) | $62.45 | $60.90 | 156.50 K | $1.41 B |
| 04/13/2026 | $61.12 | $61.10 (-0.03%) | $61.36 | $60.17 | 112.70 K | $1.40 B |
| 04/10/2026 | $61.35 | $61.22 (-0.21%) | $61.82 | $60.85 | 108.50 K | $1.40 B |
| 04/09/2026 | $58.63 | $61.18 (4.35%) | $61.41 | $58.15 | 152.53 K | $1.40 B |
| 04/08/2026 | $57.78 | $58.95 (2.02%) | $59.43 | $57.21 | 420.30 K | $1.35 B |
| 04/07/2026 | $55.06 | $55.38 (0.58%) | $55.55 | $54.52 | 174.00 K | $1.27 B |
| 04/06/2026 | $54.97 | $55.25 (0.51%) | $55.54 | $54.23 | 138.50 K | $1.26 B |
| 04/02/2026 | $54.64 | $55.06 (0.77%) | $55.45 | $53.58 | 143.20 K | $1.26 B |
| 04/01/2026 | $54.36 | $56.17 (3.33%) | $56.71 | $54.33 | 214.00 K | $1.29 B |
| 03/31/2026 | $52.58 | $53.84 (2.4%) | $54.03 | $51.86 | 192.52 K | $1.23 B |
| 03/30/2026 | $52.93 | $51.49 (-2.72%) | $52.93 | $51.19 | 174.51 K | $1.18 B |
| 03/27/2026 | $52.61 | $52.14 (-0.89%) | $53.12 | $51.78 | 127.30 K | $1.19 B |
| 03/26/2026 | $54.42 | $53.10 (-2.43%) | $54.72 | $52.87 | 171.11 K | $1.22 B |
| 03/25/2026 | $54.54 | $54.87 (0.61%) | $55.27 | $53.64 | 156.84 K | $1.26 B |
| 03/24/2026 | $51.75 | $53.80 (3.96%) | $54.58 | $51.75 | 142.09 K | $1.23 B |
| 03/23/2026 | $52.25 | $52.54 (0.56%) | $53.29 | $51.27 | 216.73 K | $1.20 B |
| 03/20/2026 | $51.76 | $49.84 (-3.71%) | $51.98 | $49.32 | 844.10 K | $1.14 B |
| 03/19/2026 | $51.77 | $51.51 (-0.5%) | $52.32 | $50.75 | 172.81 K | $1.18 B |
| 03/18/2026 | $52.98 | $52.80 (-0.34%) | $54.43 | $52.76 | 292.60 K | $1.21 B |
| 03/17/2026 | $53.13 | $53.11 (-0.04%) | $53.89 | $52.12 | 229.61 K | $1.22 B |
| 03/16/2026 | $53.87 | $52.65 (-2.26%) | $54.15 | $52.42 | 230.81 K | $1.21 B |
| 03/13/2026 | $54.58 | $52.88 (-3.11%) | $54.82 | $52.25 | 287.60 K | $1.21 B |
| 03/12/2026 | $55.31 | $53.70 (-2.91%) | $56.04 | $53.31 | 276.70 K | $1.23 B |
| 03/11/2026 | $57.63 | $56.25 (-2.39%) | $57.75 | $55.65 | 292.99 K | $1.29 B |
| 03/10/2026 | $56.59 | $57.87 (2.26%) | $59.58 | $56.39 | 238.70 K | $1.32 B |
| 03/09/2026 | $56.43 | $57.21 (1.38%) | $57.50 | $54.37 | 229.40 K | $1.31 B |
| 03/06/2026 | $58.60 | $57.87 (-1.25%) | $59.40 | $57.24 | 225.12 K | $1.32 B |
| 03/05/2026 | $61.50 | $60.52 (-1.59%) | $62.53 | $59.40 | 201.10 K | $1.39 B |
| 03/04/2026 | $62.67 | $62.63 (-0.06%) | $63.65 | $61.59 | 238.34 K | $1.43 B |
| 03/03/2026 | $61.57 | $61.91 (0.55%) | $61.99 | $60.03 | 483.58 K | $1.42 B |
| 03/02/2026 | $61.29 | $63.93 (4.31%) | $64.13 | $59.64 | 271.50 K | $1.46 B |
| 02/27/2026 | $61.37 | $62.09 (1.17%) | $62.18 | $60.01 | 311.70 K | $1.42 B |
| 02/26/2026 | $61.94 | $62.34 (0.65%) | $64.37 | $61.34 | 392.80 K | $1.43 B |
| 02/25/2026 | $62.50 | $61.31 (-1.9%) | $64.35 | $54.77 | 567.22 K | $1.40 B |
| 02/24/2026 | $58.04 | $58.50 (0.79%) | $59.23 | $57.81 | 266.31 K | $1.34 B |
| 02/23/2026 | $58.70 | $57.90 (-1.36%) | $58.95 | $56.80 | 116.00 K | $1.33 B |
| 02/20/2026 | $57.64 | $58.72 (1.87%) | $59.34 | $57.39 | 225.34 K | $1.34 B |
| 02/19/2026 | $57.65 | $57.44 (-0.36%) | $57.95 | $57.14 | 182.20 K | $1.31 B |
| 02/18/2026 | $58.75 | $57.58 (-1.99%) | $59.41 | $57.10 | 215.50 K | $1.32 B |
| 02/17/2026 | $58.72 | $58.77 (0.09%) | $59.68 | $57.28 | 148.63 K | $1.35 B |
| 02/13/2026 | $57.14 | $59.27 (3.73%) | $59.28 | $56.72 | 152.05 K | $1.36 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.
