5 DAY PERFORMANCE
-8.82%
1 MONTH PERFORMANCE
-10.05%
3 MONTH PERFORMANCE
+4.36%
6 MONTH PERFORMANCE
+10.16%
YEAR-TO-DATE PERFORMANCE
-10.51%
1 YEAR PERFORMANCE
-11.18%
Astec Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $33.45 | $33.29 (-0.48%) | $34.25 | $33.11 | 557,454 | $759.56 M |
| 12/19/2024 | $34.66 | $34.09 (-1.64%) | $35.09 | $33.69 | 105,049 | $777.81 M |
| 12/18/2024 | $36.13 | $34.32 (-5.01%) | $36.51 | $34.00 | 121,905 | $783.06 M |
| 12/17/2024 | $36.28 | $35.94 (-0.94%) | $36.41 | $35.65 | 121,038 | $820.02 M |
| 12/16/2024 | $36.94 | $36.51 (-1.16%) | $37.61 | $36.50 | 83,000 | $833.03 M |
| 12/13/2024 | $37.07 | $37.10 (0.08%) | $37.68 | $36.71 | 69,200 | $846.49 M |
| 12/12/2024 | $37.93 | $37.29 (-1.69%) | $38.10 | $36.98 | 96,000 | $850.82 M |
| 12/11/2024 | $38.78 | $38.20 (-1.5%) | $38.78 | $37.52 | 157,111 | $871.58 M |
| 12/10/2024 | $38.06 | $38.14 (0.21%) | $38.73 | $37.18 | 145,746 | $870.22 M |
| 12/09/2024 | $38.06 | $38.06 (0%) | $39.41 | $38.00 | 96,514 | $868.39 M |
| 12/06/2024 | $38.27 | $37.67 (-1.57%) | $38.91 | $37.40 | 61,316 | $859.49 M |
| 12/05/2024 | $39.05 | $37.99 (-2.71%) | $39.05 | $37.72 | 91,039 | $866.79 M |
| 12/04/2024 | $38.72 | $39.22 (1.29%) | $39.43 | $38.71 | 109,707 | $894.86 M |
| 12/03/2024 | $38.83 | $38.89 (0.15%) | $39.38 | $38.23 | 94,100 | $887.33 M |
| 12/02/2024 | $38.51 | $39.05 (1.4%) | $39.26 | $38.32 | 112,102 | $890.98 M |
| 11/29/2024 | $38.64 | $38.61 (-0.08%) | $39.01 | $38.31 | 72,900 | $880.94 M |
| 11/27/2024 | $38.48 | $38.34 (-0.36%) | $39.31 | $38.14 | 94,300 | $874.78 M |
| 11/26/2024 | $38.59 | $38.28 (-0.8%) | $38.59 | $37.87 | 186,400 | $873.41 M |
| 11/25/2024 | $38.50 | $38.89 (1.01%) | $39.63 | $38.50 | 132,445 | $887.33 M |
| 11/22/2024 | $37.32 | $38.25 (2.49%) | $38.38 | $37.06 | 104,921 | $872.73 M |
| 11/21/2024 | $36.27 | $37.01 (2.04%) | $37.16 | $36.08 | 102,335 | $844.43 M |
| 11/20/2024 | $35.92 | $35.99 (0.19%) | $36.02 | $35.40 | 94,800 | $821.16 M |
| 11/19/2024 | $36.00 | $36.00 (0%) | $36.14 | $35.76 | 75,427 | $821.39 M |
| 11/18/2024 | $36.76 | $36.61 (-0.41%) | $36.97 | $36.40 | 75,407 | $835.31 M |
| 11/15/2024 | $37.47 | $36.72 (-2%) | $37.58 | $36.60 | 74,636 | $837.82 M |
| 11/14/2024 | $37.70 | $37.28 (-1.11%) | $38.06 | $36.98 | 124,329 | $850.59 M |
| 11/13/2024 | $38.20 | $37.51 (-1.81%) | $38.89 | $37.36 | 179,035 | $855.84 M |
| 11/12/2024 | $38.82 | $38.07 (-1.93%) | $38.82 | $37.89 | 127,908 | $868.62 M |
| 11/11/2024 | $38.49 | $38.91 (1.09%) | $39.10 | $38.17 | 157,808 | $887.78 M |
| 11/08/2024 | $37.43 | $37.82 (1.04%) | $38.10 | $36.83 | 233,930 | $862.90 M |
| 11/07/2024 | $38.19 | $37.13 (-2.78%) | $38.19 | $36.62 | 196,700 | $847.16 M |
| 11/06/2024 | $33.29 | $38.06 (14.33%) | $38.25 | $33.03 | 372,700 | $868.38 M |
| 11/05/2024 | $32.37 | $33.28 (2.81%) | $33.48 | $32.31 | 396,500 | $759.32 M |
| 11/04/2024 | $31.88 | $32.37 (1.54%) | $33.04 | $31.88 | 151,300 | $738.55 M |
| 11/01/2024 | $31.86 | $32.01 (0.47%) | $32.25 | $31.61 | 195,532 | $729.72 M |
| 10/31/2024 | $32.46 | $31.78 (-2.09%) | $32.48 | $31.50 | 95,300 | $724.48 M |
| 10/30/2024 | $31.45 | $32.39 (2.99%) | $32.70 | $31.26 | 102,642 | $738.39 M |
| 10/29/2024 | $31.56 | $31.57 (0.03%) | $31.69 | $31.27 | 112,912 | $719.69 M |
| 10/28/2024 | $31.33 | $31.83 (1.6%) | $32.18 | $31.30 | 101,300 | $725.62 M |
| 10/25/2024 | $30.80 | $31.05 (0.81%) | $31.11 | $30.61 | 75,342 | $707.84 M |
| 10/24/2024 | $30.79 | $30.45 (-1.1%) | $30.79 | $30.24 | 154,700 | $694.16 M |
| 10/23/2024 | $31.00 | $30.68 (-1.03%) | $31.33 | $30.53 | 129,600 | $699.40 M |
| 10/22/2024 | $31.49 | $31.13 (-1.14%) | $31.53 | $31.06 | 65,805 | $709.66 M |
| 10/21/2024 | $32.28 | $31.62 (-2.04%) | $32.47 | $31.44 | 111,900 | $720.83 M |
| 10/18/2024 | $32.78 | $32.22 (-1.71%) | $32.83 | $31.80 | 518,348 | $734.51 M |
| 10/17/2024 | $31.89 | $32.65 (2.38%) | $32.67 | $31.31 | 137,612 | $744.31 M |
| 10/16/2024 | $31.75 | $31.75 (0%) | $31.95 | $31.10 | 180,740 | $723.80 M |
| 10/15/2024 | $32.00 | $31.87 (-0.41%) | $32.51 | $31.87 | 83,015 | $726.53 M |
| 10/14/2024 | $31.87 | $32.20 (1.04%) | $32.27 | $31.71 | 52,047 | $734.05 M |
| 10/11/2024 | $30.60 | $31.94 (4.38%) | $31.97 | $30.60 | 70,342 | $728.13 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 |