-
5 DAY PERFORMANCE
-2.40% -
1 MONTH PERFORMANCE
+13.63% -
3 MONTH PERFORMANCE
+11.41% -
6 MONTH PERFORMANCE
+9.32% -
YEAR-TO-DATE PERFORMANCE
-1.59% -
1 YEAR PERFORMANCE
+13.13%
Astec Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |