5 DAY PERFORMANCE
+3.38%
1 MONTH PERFORMANCE
-0.86%
3 MONTH PERFORMANCE
-4.36%
6 MONTH PERFORMANCE
+12.88%
YEAR-TO-DATE PERFORMANCE
+34.58%
1 YEAR PERFORMANCE
+20.04%
Astec Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/18/2025 | $42.15 | $41.18 (-2.3%) | $42.57 | $41.16 | 218.34 K | $942.61 M |
| 11/17/2025 | $43.69 | $42.32 (-3.14%) | $43.94 | $42.26 | 258.04 K | $968.70 M |
| 11/14/2025 | $43.24 | $43.72 (1.11%) | $43.94 | $43.14 | 206.34 K | $1.00 B |
| 11/13/2025 | $44.30 | $43.77 (-1.2%) | $44.59 | $43.50 | 185.20 K | $1.00 B |
| 11/12/2025 | $44.99 | $44.46 (-1.18%) | $46.47 | $44.43 | 186.04 K | $1.02 B |
| 11/11/2025 | $46.18 | $44.63 (-3.36%) | $46.29 | $44.51 | 154.70 K | $1.02 B |
| 11/10/2025 | $45.28 | $46.00 (1.59%) | $46.65 | $44.52 | 172.55 K | $1.05 B |
| 11/07/2025 | $45.51 | $44.99 (-1.14%) | $45.74 | $44.24 | 203.24 K | $1.03 B |
| 11/06/2025 | $45.75 | $45.61 (-0.31%) | $46.74 | $45.00 | 268.90 K | $1.04 B |
| 11/05/2025 | $45.55 | $45.37 (-0.4%) | $46.52 | $41.96 | 368.55 K | $1.04 B |
| 11/04/2025 | $46.55 | $46.41 (-0.3%) | $47.70 | $46.24 | 230.63 K | $1.06 B |
| 11/03/2025 | $46.34 | $46.81 (1.01%) | $46.97 | $45.12 | 157.90 K | $1.07 B |
| 10/31/2025 | $46.73 | $46.53 (-0.43%) | $46.82 | $45.97 | 128.53 K | $1.06 B |
| 10/30/2025 | $47.31 | $46.77 (-1.14%) | $48.33 | $46.14 | 135.30 K | $1.07 B |
| 10/29/2025 | $47.75 | $47.72 (-0.06%) | $48.87 | $47.04 | 132.10 K | $1.09 B |
| 10/28/2025 | $47.66 | $47.63 (-0.06%) | $48.13 | $47.02 | 113.80 K | $1.09 B |
| 10/27/2025 | $48.70 | $47.82 (-1.81%) | $48.71 | $47.63 | 122.20 K | $1.09 B |
| 10/24/2025 | $48.78 | $48.42 (-0.74%) | $48.91 | $48.29 | 129.50 K | $1.11 B |
| 10/23/2025 | $47.18 | $48.14 (2.03%) | $48.17 | $46.82 | 113.10 K | $1.10 B |
| 10/22/2025 | $47.97 | $46.98 (-2.06%) | $48.17 | $46.62 | 118.92 K | $1.07 B |
| 10/21/2025 | $47.40 | $47.92 (1.1%) | $48.42 | $46.77 | 182.20 K | $1.10 B |
| 10/20/2025 | $46.70 | $47.31 (1.31%) | $47.66 | $46.48 | 140.20 K | $1.08 B |
| 10/17/2025 | $47.57 | $46.19 (-2.9%) | $47.57 | $46.12 | 161.20 K | $1.06 B |
| 10/16/2025 | $47.60 | $47.77 (0.36%) | $47.93 | $47.17 | 107.50 K | $1.09 B |
| 10/15/2025 | $46.74 | $47.44 (1.5%) | $47.70 | $46.57 | 165.74 K | $1.09 B |
| 10/14/2025 | $44.23 | $46.11 (4.25%) | $46.48 | $44.23 | 124.40 K | $1.05 B |
| 10/13/2025 | $45.14 | $44.86 (-0.62%) | $45.47 | $44.50 | 144.50 K | $1.03 B |
| 10/10/2025 | $46.10 | $44.25 (-4.01%) | $46.63 | $44.07 | 142.92 K | $1.01 B |
| 10/09/2025 | $47.93 | $46.10 (-3.82%) | $48.18 | $46.02 | 151.00 K | $1.05 B |
| 10/08/2025 | $47.76 | $48.16 (0.84%) | $48.55 | $47.27 | 186.63 K | $1.10 B |
| 10/07/2025 | $48.33 | $47.51 (-1.7%) | $48.86 | $47.43 | 114.20 K | $1.09 B |
| 10/06/2025 | $49.82 | $48.49 (-2.67%) | $50.29 | $48.40 | 149.14 K | $1.11 B |
| 10/03/2025 | $48.63 | $49.46 (1.71%) | $50.83 | $48.63 | 204.00 K | $1.13 B |
| 10/02/2025 | $48.10 | $48.56 (0.96%) | $48.65 | $47.57 | 121.74 K | $1.11 B |
| 10/01/2025 | $47.66 | $48.09 (0.9%) | $48.32 | $47.38 | 158.82 K | $1.10 B |
| 09/30/2025 | $47.71 | $48.13 (0.88%) | $48.30 | $47.70 | 181.95 K | $1.10 B |
| 09/29/2025 | $47.92 | $47.93 (0.02%) | $48.03 | $47.22 | 157.62 K | $1.10 B |
| 09/26/2025 | $47.04 | $47.72 (1.45%) | $48.16 | $46.94 | 125.44 K | $1.09 B |
| 09/25/2025 | $47.15 | $46.91 (-0.51%) | $47.56 | $46.45 | 194.10 K | $1.07 B |
| 09/24/2025 | $47.98 | $47.59 (-0.81%) | $48.22 | $47.03 | 174.60 K | $1.09 B |
| 09/23/2025 | $48.05 | $47.90 (-0.31%) | $49.06 | $47.73 | 223.90 K | $1.10 B |
| 09/22/2025 | $48.00 | $47.79 (-0.44%) | $48.14 | $46.97 | 139.51 K | $1.09 B |
| 09/19/2025 | $48.58 | $47.81 (-1.59%) | $48.58 | $47.62 | 437.60 K | $1.09 B |
| 09/18/2025 | $46.89 | $48.58 (3.6%) | $48.90 | $46.89 | 153.20 K | $1.11 B |
| 09/17/2025 | $47.01 | $46.55 (-0.98%) | $48.22 | $46.42 | 163.24 K | $1.06 B |
| 09/16/2025 | $47.71 | $46.75 (-2.01%) | $47.82 | $46.56 | 116.44 K | $1.07 B |
| 09/15/2025 | $46.67 | $47.85 (2.53%) | $48.13 | $46.36 | 252.41 K | $1.09 B |
| 09/12/2025 | $47.26 | $46.41 (-1.8%) | $47.47 | $46.36 | 92.70 K | $1.06 B |
| 09/11/2025 | $46.13 | $47.57 (3.12%) | $47.71 | $46.13 | 154.00 K | $1.09 B |
| 09/10/2025 | $45.74 | $46.13 (0.85%) | $46.51 | $45.58 | 139.82 K | $1.06 B |
| 09/09/2025 | $46.80 | $45.83 (-2.07%) | $46.80 | $45.67 | 148.94 K | $1.05 B |
| 09/08/2025 | $47.30 | $47.00 (-0.63%) | $47.31 | $46.36 | 134.94 K | $1.08 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.
