-
5 DAY PERFORMANCE
+3.80% -
1 MONTH PERFORMANCE
+5.27% -
3 MONTH PERFORMANCE
+1.56% -
6 MONTH PERFORMANCE
-24.83% -
YEAR-TO-DATE PERFORMANCE
-14.14% -
1 YEAR PERFORMANCE
-30.20%
Astec Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/11/2024 | $30.60 | $31.94 (4.38%) | $31.97 | $30.60 | 70,342 | $727.90 M |
| 10/10/2024 | $30.42 | $30.54 (0.39%) | $30.60 | $30.03 | 111,500 | $696.21 M |
| 10/09/2024 | $30.35 | $30.67 (1.05%) | $31.01 | $30.09 | 88,297 | $699.18 M |
| 10/08/2024 | $30.77 | $30.30 (-1.53%) | $31.05 | $30.15 | 83,900 | $690.74 M |
| 10/07/2024 | $30.30 | $30.77 (1.55%) | $30.88 | $30.21 | 106,200 | $701.46 M |
| 10/04/2024 | $30.86 | $30.97 (0.36%) | $31.05 | $30.57 | 68,800 | $706.01 M |
| 10/03/2024 | $30.61 | $30.29 (-1.05%) | $30.81 | $30.24 | 145,313 | $690.51 M |
| 10/02/2024 | $30.91 | $30.86 (-0.16%) | $31.43 | $30.84 | 109,500 | $703.51 M |
| 10/01/2024 | $31.79 | $30.98 (-2.55%) | $31.79 | $30.88 | 111,600 | $706.24 M |
| 09/30/2024 | $31.60 | $31.94 (1.08%) | $32.16 | $31.45 | 264,827 | $728.13 M |
| 09/27/2024 | $31.75 | $31.70 (-0.16%) | $32.63 | $31.57 | 151,700 | $722.66 M |
| 09/26/2024 | $31.69 | $31.39 (-0.95%) | $31.88 | $31.39 | 128,027 | $715.59 M |
| 09/25/2024 | $31.69 | $31.13 (-1.77%) | $31.75 | $31.05 | 93,224 | $709.66 M |
| 09/24/2024 | $31.82 | $31.70 (-0.38%) | $32.16 | $31.67 | 100,000 | $722.66 M |
| 09/23/2024 | $32.13 | $31.72 (-1.28%) | $32.25 | $31.43 | 108,627 | $723.11 M |
| 09/20/2024 | $32.38 | $31.90 (-1.48%) | $32.62 | $31.88 | 484,000 | $727.22 M |
| 09/19/2024 | $33.22 | $32.64 (-1.75%) | $33.24 | $32.30 | 137,434 | $744.09 M |
| 09/18/2024 | $32.05 | $32.11 (0.19%) | $33.33 | $31.66 | 141,514 | $732.00 M |
| 09/17/2024 | $32.09 | $32.00 (-0.28%) | $32.67 | $31.78 | 133,507 | $729.50 M |
| 09/16/2024 | $31.59 | $31.77 (0.57%) | $31.79 | $31.19 | 150,629 | $724.25 M |
| 09/13/2024 | $30.90 | $31.31 (1.33%) | $31.36 | $30.71 | 112,700 | $713.77 M |
| 09/12/2024 | $30.52 | $30.34 (-0.59%) | $30.57 | $29.90 | 132,249 | $691.65 M |
| 09/11/2024 | $29.97 | $30.28 (1.03%) | $30.33 | $29.04 | 144,712 | $690.28 M |
| 09/10/2024 | $30.50 | $30.13 (-1.21%) | $30.64 | $29.93 | 150,700 | $686.87 M |
| 09/09/2024 | $30.60 | $30.28 (-1.05%) | $31.13 | $30.19 | 155,027 | $690.28 M |
| 09/06/2024 | $30.75 | $30.40 (-1.14%) | $31.35 | $30.30 | 131,410 | $693.02 M |
| 09/05/2024 | $31.58 | $30.82 (-2.41%) | $31.58 | $30.65 | 236,800 | $702.60 M |
| 09/04/2024 | $31.62 | $31.32 (-0.95%) | $32.11 | $31.17 | 81,426 | $713.99 M |
| 09/03/2024 | $33.52 | $31.84 (-5.01%) | $33.52 | $31.75 | 129,300 | $725.85 M |
| 08/30/2024 | $34.32 | $33.83 (-1.43%) | $34.32 | $33.25 | 99,100 | $771.21 M |
| 08/29/2024 | $34.12 | $33.98 (-0.41%) | $34.45 | $33.67 | 85,520 | $774.63 M |
| 08/28/2024 | $33.68 | $33.73 (0.15%) | $34.05 | $33.43 | 80,817 | $768.93 M |
| 08/27/2024 | $34.45 | $33.68 (-2.24%) | $34.45 | $33.39 | 103,903 | $767.79 M |
| 08/26/2024 | $34.29 | $34.56 (0.79%) | $34.89 | $34.18 | 159,919 | $787.85 M |
| 08/23/2024 | $33.00 | $34.03 (3.12%) | $34.62 | $32.96 | 124,135 | $775.77 M |
| 08/22/2024 | $32.88 | $32.67 (-0.64%) | $32.96 | $32.57 | 69,400 | $744.77 M |
| 08/21/2024 | $32.74 | $32.78 (0.12%) | $32.98 | $32.30 | 102,600 | $747.28 M |
| 08/20/2024 | $32.69 | $32.35 (-1.04%) | $32.70 | $31.96 | 66,100 | $737.47 M |
| 08/19/2024 | $32.86 | $32.93 (0.21%) | $33.19 | $32.64 | 113,824 | $750.70 M |
| 08/16/2024 | $33.04 | $32.86 (-0.54%) | $33.72 | $32.86 | 391,500 | $749.10 M |
| 08/15/2024 | $32.84 | $33.02 (0.55%) | $33.46 | $32.52 | 77,600 | $752.75 M |
| 08/14/2024 | $32.80 | $32.00 (-2.44%) | $32.80 | $31.54 | 155,743 | $729.50 M |
| 08/13/2024 | $31.90 | $32.59 (2.16%) | $32.73 | $31.71 | 118,700 | $742.95 M |
| 08/12/2024 | $31.71 | $31.55 (-0.5%) | $31.72 | $30.98 | 119,841 | $719.24 M |
| 08/09/2024 | $31.75 | $31.78 (0.09%) | $31.86 | $31.34 | 93,614 | $724.48 M |
| 08/08/2024 | $31.57 | $31.74 (0.54%) | $31.90 | $30.81 | 123,014 | $722.47 M |
| 08/07/2024 | $31.73 | $31.23 (-1.58%) | $33.28 | $30.75 | 198,400 | $710.86 M |
| 08/06/2024 | $30.97 | $31.33 (1.16%) | $31.78 | $30.97 | 244,200 | $713.14 M |
| 08/05/2024 | $30.47 | $31.12 (2.13%) | $31.16 | $29.79 | 174,308 | $708.36 M |
| 08/02/2024 | $32.33 | $32.07 (-0.8%) | $32.48 | $31.59 | 143,100 | $729.98 M |
| 08/01/2024 | $35.10 | $33.47 (-4.64%) | $35.34 | $33.11 | 118,300 | $761.85 M |
| 07/31/2024 | $35.21 | $35.09 (-0.34%) | $36.05 | $33.97 | 191,200 | $798.72 M |
| 07/30/2024 | $35.03 | $34.97 (-0.17%) | $35.26 | $34.37 | 94,121 | $795.99 M |
| 07/29/2024 | $35.35 | $34.72 (-1.78%) | $35.35 | $34.41 | 111,379 | $790.30 M |
| 07/26/2024 | $35.10 | $35.24 (0.4%) | $35.55 | $34.75 | 160,221 | $802.14 M |
| 07/25/2024 | $33.63 | $34.56 (2.77%) | $35.23 | $33.63 | 176,824 | $786.66 M |
| 07/24/2024 | $34.66 | $33.32 (-3.87%) | $35.05 | $33.14 | 117,218 | $758.43 M |
| 07/23/2024 | $33.65 | $34.95 (3.86%) | $35.45 | $33.65 | 156,109 | $795.54 M |
| 07/22/2024 | $33.49 | $34.02 (1.58%) | $34.26 | $32.95 | 132,397 | $774.37 M |
| 07/19/2024 | $33.67 | $33.27 (-1.19%) | $33.67 | $32.77 | 303,393 | $757.30 M |
| 07/18/2024 | $33.99 | $33.71 (-0.82%) | $35.19 | $33.49 | 113,151 | $767.31 M |
| 07/17/2024 | $33.91 | $34.06 (0.44%) | $34.60 | $33.78 | 173,326 | $775.28 M |
| 07/16/2024 | $32.36 | $34.32 (6.06%) | $34.37 | $32.36 | 199,870 | $781.20 M |
| 07/15/2024 | $31.73 | $31.99 (0.82%) | $32.64 | $31.31 | 230,838 | $728.16 M |
| 07/12/2024 | $31.47 | $31.45 (-0.06%) | $32.03 | $31.38 | 195,419 | $715.87 M |