5 DAY PERFORMANCE
-7.62%
1 MONTH PERFORMANCE
-0.27%
3 MONTH PERFORMANCE
-10.91%
6 MONTH PERFORMANCE
+9.49%
YEAR-TO-DATE PERFORMANCE
-1.13%
1 YEAR PERFORMANCE
-16.83%
Astec Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $36.66 | $35.42 (-3.38%) | $36.84 | $35.41 | 195,968 | $813.80 M |
| 03/11/2025 | $35.61 | $36.36 (2.11%) | $36.74 | $35.05 | 152,232 | $829.77 M |
| 03/10/2025 | $35.51 | $35.62 (0.31%) | $36.39 | $35.18 | 234,621 | $812.88 M |
| 03/07/2025 | $35.67 | $35.96 (0.81%) | $36.09 | $35.08 | 110,500 | $820.64 M |
| 03/06/2025 | $35.07 | $35.93 (2.45%) | $36.21 | $34.62 | 122,139 | $819.96 M |
| 03/05/2025 | $34.35 | $35.58 (3.58%) | $35.61 | $34.25 | 161,945 | $811.97 M |
| 03/04/2025 | $34.25 | $34.16 (-0.26%) | $34.71 | $33.21 | 161,618 | $779.57 M |
| 03/03/2025 | $35.60 | $34.73 (-2.44%) | $35.92 | $34.58 | 320,600 | $792.57 M |
| 02/28/2025 | $35.85 | $35.58 (-0.75%) | $36.21 | $34.96 | 211,710 | $811.97 M |
| 02/27/2025 | $35.14 | $35.85 (2.02%) | $35.92 | $34.56 | 325,200 | $818.13 M |
| 02/26/2025 | $34.82 | $35.49 (1.92%) | $37.13 | $33.49 | 489,043 | $809.92 M |
| 02/25/2025 | $30.30 | $31.17 (2.87%) | $31.44 | $30.20 | 239,740 | $711.33 M |
| 02/24/2025 | $31.09 | $30.40 (-2.22%) | $31.14 | $30.38 | 153,900 | $693.76 M |
| 02/21/2025 | $33.13 | $30.98 (-6.49%) | $33.58 | $30.93 | 121,716 | $706.85 M |
| 02/20/2025 | $33.25 | $32.73 (-1.56%) | $33.34 | $32.64 | 96,900 | $746.78 M |
| 02/19/2025 | $33.05 | $33.50 (1.36%) | $33.82 | $32.92 | 110,525 | $764.35 M |
| 02/18/2025 | $33.09 | $33.46 (1.12%) | $33.77 | $32.92 | 97,340 | $763.44 M |
| 02/14/2025 | $33.19 | $33.01 (-0.54%) | $33.48 | $32.85 | 80,346 | $753.17 M |
| 02/13/2025 | $33.42 | $32.99 (-1.29%) | $33.64 | $32.82 | 109,100 | $752.71 M |
| 02/12/2025 | $33.19 | $33.31 (0.36%) | $33.66 | $32.59 | 208,535 | $760.01 M |
| 02/11/2025 | $32.55 | $33.81 (3.87%) | $33.81 | $32.55 | 216,929 | $771.42 M |
| 02/10/2025 | $33.19 | $32.93 (-0.78%) | $33.43 | $32.54 | 330,800 | $751.34 M |
| 02/07/2025 | $33.45 | $33.09 (-1.08%) | $33.84 | $32.68 | 112,100 | $754.99 M |
| 02/06/2025 | $33.92 | $33.76 (-0.47%) | $34.20 | $33.41 | 196,200 | $770.28 M |
| 02/05/2025 | $33.40 | $33.66 (0.78%) | $33.90 | $33.28 | 130,000 | $768.00 M |
| 02/04/2025 | $32.75 | $33.26 (1.56%) | $33.50 | $32.61 | 181,211 | $758.87 M |
| 02/03/2025 | $34.05 | $32.94 (-3.26%) | $34.05 | $32.91 | 110,915 | $751.57 M |
| 01/31/2025 | $35.50 | $34.91 (-1.66%) | $35.71 | $34.82 | 354,400 | $796.52 M |
| 01/30/2025 | $35.26 | $35.57 (0.88%) | $36.10 | $35.26 | 83,500 | $811.58 M |
| 01/29/2025 | $34.79 | $34.99 (0.57%) | $35.79 | $34.78 | 97,600 | $798.34 M |
| 01/28/2025 | $35.09 | $34.95 (-0.4%) | $35.39 | $34.81 | 98,200 | $797.43 M |
| 01/27/2025 | $35.77 | $35.21 (-1.57%) | $36.17 | $35.09 | 124,326 | $803.36 M |
| 01/24/2025 | $35.19 | $35.99 (2.27%) | $36.19 | $35.08 | 133,200 | $821.16 M |
| 01/23/2025 | $34.65 | $35.15 (1.44%) | $35.84 | $34.65 | 122,249 | $802.00 M |
| 01/22/2025 | $34.89 | $34.92 (0.09%) | $35.10 | $34.60 | 156,427 | $796.75 M |
| 01/21/2025 | $34.27 | $35.10 (2.42%) | $35.23 | $34.22 | 116,800 | $800.85 M |
| 01/17/2025 | $33.83 | $33.85 (0.06%) | $35.00 | $33.44 | 230,400 | $772.33 M |
| 01/16/2025 | $33.40 | $33.81 (1.23%) | $34.07 | $33.16 | 199,228 | $771.42 M |
| 01/15/2025 | $33.63 | $33.22 (-1.22%) | $33.88 | $32.89 | 308,831 | $757.96 M |
| 01/14/2025 | $31.66 | $32.46 (2.53%) | $32.80 | $30.89 | 1.02 M | $740.62 M |
| 01/13/2025 | $30.95 | $31.31 (1.16%) | $31.87 | $30.95 | 596,510 | $714.38 M |
| 01/10/2025 | $31.98 | $31.40 (-1.81%) | $32.22 | $31.12 | 89,306 | $716.43 M |
| 01/08/2025 | $32.41 | $32.60 (0.59%) | $32.87 | $32.14 | 71,600 | $743.81 M |
| 01/07/2025 | $33.25 | $32.66 (-1.77%) | $33.34 | $32.37 | 106,300 | $745.18 M |
| 01/06/2025 | $33.31 | $33.22 (-0.27%) | $34.19 | $33.13 | 96,730 | $757.96 M |
| 01/03/2025 | $32.79 | $33.29 (1.52%) | $33.41 | $32.35 | 85,549 | $759.56 M |
| 01/02/2025 | $33.90 | $32.78 (-3.3%) | $34.25 | $32.62 | 75,718 | $747.92 M |
| 12/31/2024 | $33.32 | $33.60 (0.84%) | $34.00 | $33.25 | 99,300 | $766.63 M |
| 12/30/2024 | $33.07 | $33.11 (0.12%) | $33.35 | $32.51 | 91,811 | $755.45 M |
| 12/27/2024 | $33.46 | $33.22 (-0.72%) | $33.78 | $32.89 | 71,300 | $757.96 M |
| 12/26/2024 | $33.00 | $33.80 (2.42%) | $33.94 | $32.72 | 62,506 | $771.19 M |
| 12/24/2024 | $32.94 | $33.15 (0.64%) | $33.27 | $32.61 | 37,500 | $756.36 M |
| 12/23/2024 | $33.34 | $32.95 (-1.17%) | $33.56 | $32.76 | 100,437 | $751.80 M |
| 12/20/2024 | $33.45 | $33.29 (-0.48%) | $34.25 | $33.11 | 557,500 | $759.56 M |
| 12/19/2024 | $34.66 | $34.09 (-1.64%) | $35.09 | $33.69 | 105,049 | $777.81 M |
| 12/18/2024 | $36.13 | $34.32 (-5.01%) | $36.51 | $34.00 | 121,905 | $783.06 M |
| 12/17/2024 | $36.28 | $35.94 (-0.94%) | $36.41 | $35.65 | 121,038 | $820.02 M |
| 12/16/2024 | $36.94 | $36.51 (-1.16%) | $37.61 | $36.50 | 83,000 | $833.03 M |
| 12/13/2024 | $37.07 | $37.10 (0.08%) | $37.68 | $36.71 | 69,200 | $846.49 M |
| 12/12/2024 | $37.93 | $37.29 (-1.69%) | $38.10 | $36.98 | 96,000 | $850.82 M |
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.
