5 DAY PERFORMANCE
-2.80%
1 MONTH PERFORMANCE
+17.33%
3 MONTH PERFORMANCE
+39.97%
6 MONTH PERFORMANCE
+27.80%
YEAR-TO-DATE PERFORMANCE
+32.99%
1 YEAR PERFORMANCE
+71.97%
Astec Industries Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $57.65 | $57.61 (-0.07%) | $57.75 | $57.24 | 65.76 K | |
| 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 |
| 02/12/2026 | $58.73 | $57.24 (-2.54%) | $59.99 | $57.19 | 148.61 K | $1.31 B |
| 02/11/2026 | $57.10 | $58.00 (1.58%) | $58.88 | $56.66 | 148.40 K | $1.33 B |
| 02/10/2026 | $57.32 | $56.35 (-1.69%) | $57.71 | $56.25 | 226.30 K | $1.29 B |
| 02/09/2026 | $57.43 | $57.62 (0.33%) | $58.20 | $56.51 | 152.70 K | $1.32 B |
| 02/06/2026 | $55.12 | $57.43 (4.19%) | $57.88 | $55.12 | 264.00 K | $1.31 B |
| 02/05/2026 | $54.00 | $54.68 (1.26%) | $55.11 | $53.65 | 257.90 K | $1.25 B |
| 02/04/2026 | $53.60 | $54.46 (1.6%) | $54.99 | $53.48 | 262.10 K | $1.25 B |
| 02/03/2026 | $50.94 | $52.96 (3.97%) | $53.00 | $50.50 | 219.41 K | $1.21 B |
| 02/02/2026 | $48.72 | $50.85 (4.37%) | $50.99 | $48.59 | 180.11 K | $1.16 B |
| 01/30/2026 | $47.75 | $48.72 (2.03%) | $48.87 | $47.68 | 393.15 K | $1.12 B |
| 01/29/2026 | $48.01 | $48.42 (0.85%) | $48.85 | $47.49 | 141.62 K | $1.11 B |
| 01/28/2026 | $48.66 | $47.65 (-2.08%) | $48.86 | $47.33 | 103.74 K | $1.09 B |
| 01/27/2026 | $48.52 | $48.41 (-0.23%) | $48.83 | $47.82 | 101.11 K | $1.11 B |
| 01/26/2026 | $48.29 | $48.33 (0.08%) | $48.93 | $48.06 | 117.84 K | $1.11 B |
| 01/23/2026 | $49.55 | $48.29 (-2.54%) | $49.57 | $47.29 | 198.80 K | $1.11 B |
| 01/22/2026 | $50.36 | $49.79 (-1.13%) | $50.92 | $49.70 | 206.16 K | $1.14 B |
| 01/21/2026 | $48.40 | $50.02 (3.35%) | $50.32 | $48.14 | 137.20 K | $1.14 B |
| 01/20/2026 | $48.07 | $47.74 (-0.69%) | $48.43 | $47.44 | 106.20 K | $1.09 B |
| 01/16/2026 | $49.02 | $49.10 (0.16%) | $49.80 | $48.59 | 277.84 K | $1.12 B |
| 01/15/2026 | $48.97 | $49.03 (0.12%) | $50.09 | $48.49 | 188.00 K | $1.12 B |
| 01/14/2026 | $48.77 | $48.80 (0.06%) | $48.84 | $47.70 | 149.70 K | $1.12 B |
| 01/13/2026 | $48.65 | $48.77 (0.25%) | $49.11 | $47.87 | 118.00 K | $1.12 B |
| 01/12/2026 | $47.43 | $48.54 (2.34%) | $49.01 | $47.03 | 152.35 K | $1.11 B |
| 01/09/2026 | $47.76 | $47.49 (-0.57%) | $48.09 | $46.57 | 150.11 K | $1.09 B |
| 01/08/2026 | $45.99 | $47.60 (3.5%) | $48.07 | $45.74 | 187.40 K | $1.09 B |
| 01/07/2026 | $47.77 | $46.22 (-3.24%) | $47.77 | $45.82 | 118.50 K | $1.06 B |
| 01/06/2026 | $45.98 | $47.56 (3.44%) | $47.59 | $45.75 | 211.00 K | $1.09 B |
| 01/05/2026 | $44.60 | $46.26 (3.72%) | $47.21 | $44.35 | 215.13 K | $1.06 B |
| 01/02/2026 | $43.79 | $44.63 (1.92%) | $44.77 | $43.29 | 209.32 K | $1.02 B |
| 12/31/2025 | $44.11 | $43.32 (-1.79%) | $44.11 | $43.20 | 317.73 K | $991.59 M |
| 12/30/2025 | $45.22 | $43.96 (-2.79%) | $45.22 | $43.91 | 343.81 K | $1.01 B |
| 12/29/2025 | $45.90 | $45.20 (-1.53%) | $46.15 | $44.96 | 209.40 K | $1.03 B |
| 12/26/2025 | $45.77 | $45.91 (0.31%) | $46.08 | $45.33 | 96.45 K | $1.05 B |
| 12/24/2025 | $45.46 | $45.65 (0.42%) | $45.76 | $45.26 | 85.73 K | $1.04 B |
| 12/23/2025 | $44.89 | $45.51 (1.38%) | $45.61 | $44.70 | 138.90 K | $1.04 B |
| 12/22/2025 | $45.70 | $44.99 (-1.55%) | $46.17 | $44.96 | 190.83 K | $1.03 B |
| 12/19/2025 | $46.07 | $45.63 (-0.96%) | $46.41 | $45.54 | 699.00 K | $1.04 B |
| 12/18/2025 | $46.82 | $46.31 (-1.09%) | $47.00 | $46.14 | 98.00 K | $1.06 B |
| 12/17/2025 | $46.43 | $46.14 (-0.62%) | $47.12 | $45.72 | 136.90 K | $1.06 B |
| 12/16/2025 | $46.26 | $46.45 (0.41%) | $47.14 | $46.08 | 166.21 K | $1.06 B |
| 12/15/2025 | $46.83 | $46.25 (-1.24%) | $47.26 | $46.24 | 162.11 K | $1.06 B |
| 12/12/2025 | $47.36 | $46.55 (-1.71%) | $47.45 | $46.28 | 104.80 K | $1.07 B |
| 12/11/2025 | $45.90 | $47.16 (2.75%) | $47.56 | $45.90 | 176.01 K | $1.08 B |
| 12/10/2025 | $43.96 | $46.08 (4.82%) | $46.42 | $43.77 | 178.61 K | $1.05 B |
| 12/09/2025 | $44.54 | $44.01 (-1.19%) | $45.15 | $43.92 | 153.84 K | $1.01 B |
| 12/08/2025 | $45.58 | $44.59 (-2.17%) | $46.42 | $44.31 | 196.72 K | $1.02 B |
| 12/05/2025 | $46.28 | $45.22 (-2.29%) | $46.82 | $45.14 | 106.00 K | $1.04 B |
| 12/04/2025 | $45.86 | $46.36 (1.09%) | $46.85 | $45.20 | 307.40 K | $1.06 B |
| 12/03/2025 | $44.08 | $45.72 (3.72%) | $45.89 | $43.83 | 170.80 K | $1.05 B |
| 12/02/2025 | $44.22 | $43.97 (-0.57%) | $44.33 | $43.65 | 191.40 K | $1.01 B |
| 12/01/2025 | $43.77 | $43.74 (-0.07%) | $44.55 | $43.29 | 138.44 K | $1.00 B |
| 11/28/2025 | $44.30 | $44.26 (-0.09%) | $44.55 | $43.58 | 64.20 K | $1.01 B |
| 11/26/2025 | $43.72 | $44.00 (0.64%) | $44.52 | $43.24 | 240.80 K | $1.01 B |
| 11/25/2025 | $42.82 | $44.02 (2.8%) | $44.38 | $42.61 | 223.83 K | $1.01 B |
| 11/24/2025 | $41.87 | $42.44 (1.36%) | $42.57 | $40.81 | 157.67 K | $971.45 M |
| 11/21/2025 | $40.64 | $41.82 (2.9%) | $42.31 | $40.47 | 171.05 K | $957.26 M |
| 11/20/2025 | $41.75 | $40.65 (-2.63%) | $42.18 | $40.59 | 152.22 K | $930.48 M |
| 11/19/2025 | $41.34 | $41.16 (-0.44%) | $41.72 | $40.76 | 210.74 K | $942.15 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.
