5 DAY PERFORMANCE
+36.21%
1 MONTH PERFORMANCE
+33.36%
3 MONTH PERFORMANCE
+3.79%
6 MONTH PERFORMANCE
-2.95%
YEAR-TO-DATE PERFORMANCE
+32.06%
1 YEAR PERFORMANCE
+18.79%
Astec Industries Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $39.00 | $38.78 (-0.56%) | $39.40 | $38.55 | 211.68 K | $892.48 M |
| 10/07/2026 | $40.43 | $39.21 (-3.02%) | $42.36 | $38.34 | 535.24 K | $902.38 M |
| 10/06/2026 | $41.97 | $41.26 (-1.69%) | $42.10 | $41.18 | 180.50 K | $949.56 M |
| 10/05/2026 | $42.04 | $41.60 (-1.05%) | $42.54 | $40.90 | 174.45 K | $957.38 M |
| 10/02/2026 | $41.50 | $42.00 (1.2%) | $42.35 | $40.72 | 202.44 K | $966.59 M |
| 10/01/2026 | $40.00 | $40.68 (1.7%) | $40.85 | $39.38 | 267.63 K | $936.21 M |
| 09/30/2026 | $40.85 | $40.24 (-1.49%) | $40.85 | $40.18 | 176.90 K | $926.08 M |
| 09/29/2026 | $41.20 | $40.69 (-1.24%) | $41.44 | $40.67 | 208.50 K | $936.44 M |
| 09/28/2026 | $40.93 | $41.11 (0.44%) | $41.49 | $40.55 | 152.50 K | $946.11 M |
| 09/25/2026 | $41.02 | $41.28 (0.63%) | $41.36 | $40.53 | 190.23 K | $950.02 M |
| 09/24/2026 | $40.81 | $40.59 (-0.54%) | $41.02 | $39.72 | 229.10 K | $934.14 M |
| 09/23/2026 | $42.01 | $41.38 (-1.5%) | $42.01 | $41.08 | 180.70 K | $952.32 M |
| 09/22/2026 | $42.19 | $42.28 (0.21%) | $42.79 | $41.83 | 158.10 K | $973.03 M |
| 09/21/2026 | $41.87 | $41.67 (-0.48%) | $41.87 | $40.86 | 157.24 K | $958.99 M |
| 09/18/2026 | $40.97 | $41.40 (1.05%) | $41.66 | $39.99 | 528.50 K | $952.78 M |
| 09/17/2026 | $41.98 | $40.97 (-2.41%) | $42.63 | $40.57 | 249.60 K | $942.88 M |
| 09/16/2026 | $41.28 | $40.91 (-0.9%) | $41.38 | $40.35 | 243.12 K | $941.50 M |
| 09/15/2026 | $41.10 | $40.87 (-0.56%) | $41.17 | $40.60 | 200.34 K | $940.58 M |
| 09/14/2026 | $41.00 | $41.16 (0.39%) | $41.63 | $39.99 | 243.14 K | $947.26 M |
| 09/11/2026 | $42.31 | $41.42 (-2.1%) | $42.49 | $41.38 | 211.16 K | $953.24 M |
| 09/10/2026 | $41.59 | $41.72 (0.31%) | $41.80 | $41.10 | 216.20 K | $960.14 M |
| 09/09/2026 | $42.42 | $42.32 (-0.24%) | $42.74 | $41.85 | 133.30 K | $973.95 M |
| 09/08/2026 | $43.85 | $42.90 (-2.17%) | $44.21 | $42.59 | 127.84 K | $987.30 M |
| 09/04/2026 | $42.33 | $44.22 (4.46%) | $44.38 | $42.33 | 182.00 K | $1.02 B |
| 09/03/2026 | $42.93 | $42.40 (-1.23%) | $43.02 | $41.77 | 238.23 K | $975.79 M |
| 09/02/2026 | $41.18 | $42.32 (2.77%) | $42.55 | $40.47 | 257.70 K | $973.95 M |
| 09/01/2026 | $41.90 | $41.18 (-1.72%) | $42.50 | $41.09 | 188.60 K | $947.72 M |
| 08/31/2026 | $43.11 | $42.55 (-1.3%) | $44.05 | $42.34 | 276.81 K | $979.25 M |
| 08/28/2026 | $44.15 | $43.39 (-1.72%) | $44.86 | $42.69 | 191.34 K | $998.58 M |
| 08/27/2026 | $43.96 | $44.15 (0.43%) | $44.73 | $43.21 | 198.10 K | $1.02 B |
| 08/26/2026 | $44.02 | $43.98 (-0.09%) | $44.50 | $43.57 | 166.74 K | $1.01 B |
| 08/25/2026 | $44.15 | $43.80 (-0.79%) | $44.31 | $43.04 | 533.65 K | $1.01 B |
| 08/24/2026 | $43.64 | $43.60 (-0.09%) | $44.14 | $43.17 | 208.00 K | $1.00 B |
| 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 |
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.
