5 DAY PERFORMANCE
+0.94%
1 MONTH PERFORMANCE
+13.20%
3 MONTH PERFORMANCE
+9.72%
6 MONTH PERFORMANCE
+24.61%
YEAR-TO-DATE PERFORMANCE
+32.06%
1 YEAR PERFORMANCE
+34.96%
Astec Industries Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $49.00 | $48.58 (-0.86%) | $49.29 | $48.20 | 132.90 K | $1.11 B |
| 05/21/2026 | $47.95 | $48.61 (1.38%) | $49.11 | $47.37 | 160.90 K | $1.12 B |
| 05/20/2026 | $47.72 | $48.70 (2.05%) | $49.01 | $46.90 | 219.00 K | $1.12 B |
| 05/19/2026 | $47.08 | $46.92 (-0.34%) | $47.49 | $45.89 | 186.94 K | $1.08 B |
| 05/18/2026 | $47.25 | $47.50 (0.53%) | $48.81 | $47.05 | 138.30 K | $1.09 B |
| 05/15/2026 | $49.11 | $47.04 (-4.22%) | $49.24 | $47.02 | 182.90 K | $1.08 B |
| 05/14/2026 | $49.49 | $49.89 (0.81%) | $50.35 | $48.99 | 288.90 K | $1.14 B |
| 05/13/2026 | $49.78 | $49.05 (-1.47%) | $50.08 | $48.70 | 306.71 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 | $1.41 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 | $1.35 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 | $1.32 B |
| 04/20/2026 | $59.06 | $58.66 (-0.68%) | $60.39 | $58.31 | 141.20 K | $1.35 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 | $1.33 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 | $1.27 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 | $1.24 B |
| 03/30/2026 | $52.93 | $51.49 (-2.72%) | $52.93 | $51.19 | 174.51 K | $1.18 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.
