Astec Industries Inc (ASTE) Historical Stock Data
34.72 ↑0.27 (0.78%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ASTE is up 0.03% a day on average. There have been 17 days where Astec Industries Inc closed green and 13 days where ASTE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | 34.13 | 34.72 | ↑$0.59 (1.73%) | 33.88 | 35.17 | 93.15K |
| 2025-03-31 | 34.69 | 34.45 | ↓$0.24 (-0.69%) | 34.06 | 34.88 | 107.11K |
| 2025-03-28 | 35.85 | 35.03 | ↓$0.82 (-2.29%) | 34.95 | 35.89 | 140.60K |
| 2025-03-27 | 36.54 | 35.91 | ↓$0.63 (-1.72%) | 35.83 | 37.23 | 94.15K |
| 2025-03-26 | 36.50 | 36.52 | ↑$0.02 (0.05%) | 36.37 | 37.16 | 97.74K |
| 2025-03-25 | 36.51 | 36.36 | ↓$0.15 (-0.41%) | 36.29 | 36.83 | 87.31K |
| 2025-03-24 | 36.34 | 36.72 | ↑$0.38 (1.03%) | 36.26 | 36.86 | 123.92K |
| 2025-03-21 | 36.37 | 35.62 | ↓$0.75 (-2.06%) | 35.27 | 36.37 | 345.96K |
| 2025-03-20 | 36.37 | 36.73 | ↑$0.36 (0.99%) | 36.03 | 37.09 | 113.12K |
| 2025-03-19 | 36.42 | 36.83 | ↑$0.41 (1.13%) | 36.30 | 37.19 | 149.28K |
| 2025-03-18 | 36.25 | 36.24 | ↓$0.01 (-0.03%) | 35.71 | 36.62 | 127.81K |
| 2025-03-17 | 36.41 | 36.64 | ↑$0.23 (0.63%) | 36.41 | 37.55 | 126.79K |
| 2025-03-14 | 36.05 | 36.65 | ↑$0.60 (1.66%) | 35.70 | 36.70 | 93.99K |
| 2025-03-13 | 35.46 | 35.68 | ↑$0.22 (0.62%) | 35.13 | 36.22 | 181.51K |
| 2025-03-12 | 36.66 | 35.42 | ↓$1.24 (-3.38%) | 35.41 | 36.84 | 195.97K |
| 2025-03-11 | 35.61 | 36.36 | ↑$0.75 (2.11%) | 35.05 | 36.74 | 152.23K |
| 2025-03-10 | 35.51 | 35.62 | ↑$0.11 (0.31%) | 35.18 | 36.39 | 234.62K |
| 2025-03-07 | 35.67 | 35.96 | ↑$0.29 (0.81%) | 35.08 | 36.09 | 110.49K |
| 2025-03-06 | 35.07 | 35.93 | ↑$0.86 (2.45%) | 34.62 | 36.21 | 122.14K |
| 2025-03-05 | 34.35 | 35.58 | ↑$1.23 (3.58%) | 34.25 | 35.61 | 161.95K |
| 2025-03-04 | 34.25 | 34.16 | ↓$0.09 (-0.26%) | 33.21 | 34.71 | 161.62K |
| 2025-03-03 | 35.60 | 34.73 | ↓$0.87 (-2.44%) | 34.58 | 35.92 | 320.58K |
| 2025-02-28 | 35.85 | 35.58 | ↓$0.27 (-0.75%) | 34.96 | 36.21 | 211.71K |
| 2025-02-27 | 35.14 | 35.85 | ↑$0.71 (2.02%) | 34.56 | 35.92 | 325.19K |
| 2025-02-26 | 34.82 | 35.49 | ↑$0.67 (1.92%) | 33.49 | 37.13 | 489.04K |
| 2025-02-25 | 30.30 | 31.17 | ↑$0.87 (2.87%) | 30.20 | 31.44 | 239.74K |
| 2025-02-24 | 31.09 | 30.40 | ↓$0.69 (-2.22%) | 30.38 | 31.14 | 153.87K |
| 2025-02-21 | 33.13 | 30.98 | ↓$2.15 (-6.49%) | 30.93 | 33.58 | 121.72K |
| 2025-02-20 | 33.25 | 32.73 | ↓$0.52 (-1.56%) | 32.64 | 33.34 | 96.87K |
| 2025-02-19 | 33.05 | 33.50 | ↑$0.45 (1.36%) | 32.92 | 33.82 | 110.53K |
Create an account or log in to view more rows.
$ASTE whats the target for Friday close?
$ASTE LOL
$ASTE where’s the WSB guys at? Still sleeping?
$ASTE If options never existed
what do you think this stock would be trading at?
$ASTE It’s that TIME!! To Double down!
$ASTE It's happening!
$ASTE Longs will be rewarded handsomely
$ASTE up we go
$ASTE had to buy calls
$ASTE push baby push!