5 DAY PERFORMANCE
+4.08%
1 MONTH PERFORMANCE
+2.33%
3 MONTH PERFORMANCE
+15.29%
6 MONTH PERFORMANCE
+12.43%
YEAR-TO-DATE PERFORMANCE
+17.62%
1 YEAR PERFORMANCE
+13.08%
Astec Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/23/2025 | $39.37 | $39.61 (0.61%) | $39.77 | $39.18 | 63.10 K | $898.71 M |
| 07/22/2025 | $38.22 | $39.12 (2.35%) | $39.18 | $38.22 | 148.61 K | $893.23 M |
| 07/21/2025 | $38.39 | $38.18 (-0.55%) | $38.63 | $37.95 | 161.79 K | $871.76 M |
| 07/18/2025 | $39.37 | $37.97 (-3.56%) | $39.37 | $37.82 | 130.11 K | $866.97 M |
| 07/17/2025 | $38.53 | $38.90 (0.96%) | $39.06 | $38.19 | 157.83 K | $888.20 M |
| 07/16/2025 | $39.03 | $38.61 (-1.08%) | $40.16 | $38.22 | 173.11 K | $881.58 M |
| 07/15/2025 | $39.83 | $38.93 (-2.26%) | $40.28 | $38.71 | 169.53 K | $888.89 M |
| 07/14/2025 | $39.90 | $39.77 (-0.33%) | $40.05 | $39.10 | 162.33 K | $908.07 M |
| 07/11/2025 | $40.69 | $40.12 (-1.4%) | $42.14 | $39.88 | 158.60 K | $916.06 M |
| 07/10/2025 | $40.90 | $41.13 (0.56%) | $41.97 | $40.76 | 299.10 K | $939.12 M |
| 07/09/2025 | $41.13 | $40.81 (-0.78%) | $41.13 | $39.82 | 268.40 K | $931.81 M |
| 07/08/2025 | $41.73 | $40.74 (-2.37%) | $41.94 | $40.65 | 166.35 K | $930.22 M |
| 07/07/2025 | $42.25 | $41.56 (-1.63%) | $42.73 | $41.15 | 223.83 K | $948.94 M |
| 07/03/2025 | $42.93 | $42.60 (-0.77%) | $43.35 | $42.40 | 106.30 K | $972.69 M |
| 07/02/2025 | $42.31 | $42.89 (1.37%) | $43.03 | $40.35 | 123.34 K | $979.31 M |
| 07/01/2025 | $41.18 | $42.28 (2.67%) | $43.32 | $41.16 | 203.80 K | $965.38 M |
| 06/30/2025 | $42.46 | $41.69 (-1.81%) | $42.67 | $41.40 | 162.70 K | $951.91 M |
| 06/27/2025 | $42.13 | $42.39 (0.62%) | $42.60 | $41.57 | 344.20 K | $967.89 M |
| 06/26/2025 | $40.13 | $41.81 (4.19%) | $41.83 | $40.13 | 268.22 K | $954.65 M |
| 06/25/2025 | $39.23 | $40.07 (2.14%) | $40.16 | $38.92 | 172.21 K | $914.92 M |
| 06/24/2025 | $39.04 | $39.23 (0.49%) | $39.25 | $36.43 | 113.52 K | $895.74 M |
| 06/23/2025 | $38.59 | $38.62 (0.08%) | $38.78 | $37.45 | 165.30 K | $881.81 M |
| 06/20/2025 | $39.91 | $38.89 (-2.56%) | $39.91 | $38.75 | 385.20 K | $887.98 M |
| 06/18/2025 | $39.10 | $39.35 (0.64%) | $40.08 | $39.03 | 148.40 K | $898.48 M |
| 06/17/2025 | $40.42 | $39.26 (-2.87%) | $40.79 | $39.20 | 110.70 K | $896.42 M |
| 06/16/2025 | $40.62 | $40.91 (0.71%) | $41.23 | $40.39 | 131.04 K | $934.10 M |
| 06/13/2025 | $40.43 | $40.05 (-0.94%) | $40.84 | $39.19 | 93.00 K | $914.46 M |
| 06/12/2025 | $40.02 | $41.14 (2.8%) | $41.33 | $39.73 | 135.02 K | $939.35 M |
| 06/11/2025 | $40.77 | $40.41 (-0.88%) | $41.15 | $40.36 | 99.93 K | $922.68 M |
| 06/10/2025 | $40.80 | $40.53 (-0.66%) | $40.95 | $40.42 | 100.30 K | $925.42 M |
| 06/09/2025 | $40.30 | $40.65 (0.87%) | $40.85 | $40.30 | 176.30 K | $928.16 M |
| 06/06/2025 | $40.13 | $40.06 (-0.17%) | $40.71 | $39.84 | 94.71 K | $914.69 M |
| 06/05/2025 | $39.71 | $39.63 (-0.2%) | $40.01 | $39.29 | 112.40 K | $904.87 M |
| 06/04/2025 | $39.96 | $39.74 (-0.55%) | $40.14 | $39.63 | 75.50 K | $907.38 M |
| 06/03/2025 | $38.99 | $39.85 (2.21%) | $40.10 | $38.95 | 263.70 K | $909.90 M |
| 06/02/2025 | $39.57 | $38.86 (-1.79%) | $39.57 | $38.47 | 139.54 K | $887.29 M |
| 05/30/2025 | $39.35 | $39.29 (-0.15%) | $39.73 | $39.06 | 166.30 K | $897.11 M |
| 05/29/2025 | $39.48 | $39.57 (0.23%) | $39.73 | $38.86 | 152.32 K | $903.50 M |
| 05/28/2025 | $40.07 | $39.41 (-1.65%) | $40.42 | $39.27 | 162.43 K | $899.85 M |
| 05/27/2025 | $39.42 | $39.92 (1.27%) | $40.21 | $39.01 | 132.30 K | $911.49 M |
| 05/23/2025 | $38.56 | $38.75 (0.49%) | $39.10 | $38.38 | 122.62 K | $884.78 M |
| 05/22/2025 | $40.00 | $39.21 (-1.97%) | $40.39 | $39.13 | 100.41 K | $895.28 M |
| 05/21/2025 | $41.04 | $40.09 (-2.31%) | $41.23 | $40.01 | 127.45 K | $915.37 M |
| 05/20/2025 | $41.50 | $41.54 (0.1%) | $41.79 | $41.29 | 81.90 K | $948.48 M |
| 05/19/2025 | $41.69 | $41.71 (0.05%) | $41.90 | $41.43 | 73.50 K | $952.36 M |
| 05/16/2025 | $42.22 | $42.00 (-0.52%) | $42.53 | $41.89 | 98.40 K | $958.99 M |
| 05/15/2025 | $42.25 | $42.23 (-0.05%) | $42.67 | $42.02 | 117.10 K | $964.24 M |
| 05/14/2025 | $42.15 | $42.29 (0.33%) | $42.65 | $41.85 | 149.76 K | $965.61 M |
| 05/13/2025 | $41.97 | $42.44 (1.12%) | $42.79 | $41.97 | 158.73 K | $969.03 M |
| 05/12/2025 | $41.84 | $41.64 (-0.48%) | $42.64 | $41.21 | 169.80 K | $950.77 M |
| 05/09/2025 | $39.18 | $39.55 (0.94%) | $39.61 | $39.17 | 138.98 K | $903.05 M |
| 05/08/2025 | $38.41 | $39.23 (2.13%) | $39.80 | $38.10 | 114.74 K | $895.74 M |
| 05/07/2025 | $38.22 | $38.10 (-0.31%) | $38.42 | $37.64 | 112.90 K | $869.94 M |
| 05/06/2025 | $37.67 | $38.14 (1.25%) | $38.41 | $37.28 | 135.30 K | $870.85 M |
| 05/05/2025 | $37.67 | $38.14 (1.25%) | $38.89 | $37.67 | 187.90 K | $870.85 M |
| 05/02/2025 | $38.45 | $38.13 (-0.83%) | $38.68 | $37.78 | 153.80 K | $870.62 M |
| 05/01/2025 | $36.15 | $37.38 (3.4%) | $37.49 | $35.87 | 182.10 K | $853.50 M |
| 04/30/2025 | $36.58 | $36.23 (-0.96%) | $36.91 | $35.54 | 228.82 K | $827.24 M |
| 04/29/2025 | $40.29 | $37.63 (-6.6%) | $42.70 | $36.26 | 334.20 K | $859.21 M |
| 04/28/2025 | $35.40 | $35.27 (-0.37%) | $35.84 | $34.78 | 83.60 K | $805.32 M |
| 04/25/2025 | $35.12 | $35.40 (0.8%) | $35.47 | $35.02 | 74.65 K | $808.29 M |
| 04/24/2025 | $34.15 | $35.66 (4.42%) | $35.72 | $33.99 | 90.32 K | $813.80 M |
| 04/23/2025 | $34.76 | $34.28 (-1.38%) | $35.75 | $34.13 | 109.35 K | $782.30 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.
