Astec Industries Inc (ASTE) Historical Stock Data

42.44 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ASTE is up 0.59% a day on average. There have been 18 days where Astec Industries Inc closed green and 12 days where ASTE closed red.

DateOpenCloseChangeLowHighVolume
2025-05-1341.9742.44↑$0.47 (1.12%)41.9742.79158.73K
2025-05-1241.8441.64↓$0.20 (-0.48%)41.2142.64169.78K
2025-05-0939.1839.55↑$0.37 (0.94%)39.1839.61138.98K
2025-05-0838.4139.23↑$0.82 (2.13%)38.1039.80114.74K
2025-05-0738.2238.10↓$0.12 (-0.31%)37.6438.42112.89K
2025-05-0637.6738.14↑$0.47 (1.25%)37.2838.41135.28K
2025-05-0537.6738.14↑$0.47 (1.25%)37.6738.89187.90K
2025-05-0238.4538.13↓$0.32 (-0.83%)37.7838.68153.76K
2025-05-0136.1537.38↑$1.23 (3.40%)35.8737.49182.08K
2025-04-3036.5836.23↓$0.35 (-0.94%)35.5436.91228.82K
2025-04-2940.2937.63↓$2.66 (-6.60%)36.2642.70334.17K
2025-04-2835.4035.27↓$0.13 (-0.37%)34.7835.8483.55K
2025-04-2535.1235.40↑$0.28 (0.80%)35.0235.4774.65K
2025-04-2434.1535.66↑$1.51 (4.42%)33.9935.7290.32K
2025-04-2334.7634.28↓$0.48 (-1.38%)34.1335.75109.35K
2025-04-2233.4833.84↑$0.36 (1.08%)32.7634.10117.47K
2025-04-2133.8432.89↓$0.95 (-2.81%)32.5233.98117.90K
2025-04-1734.0434.16↑$0.12 (0.35%)33.7934.5091.79K
2025-04-1634.3634.11↓$0.25 (-0.73%)33.6234.75156.15K
2025-04-1534.1734.48↑$0.31 (0.91%)34.1635.27127.37K
2025-04-1434.2734.14↓$0.13 (-0.38%)33.7234.53173.23K
2025-04-1132.5033.77↑$1.27 (3.91%)31.8834.00176.71K
2025-04-1032.3132.59↑$0.28 (0.87%)31.5832.98182.02K
2025-04-0930.1833.26↑$3.08 (10.21%)30.1833.94171.03K
2025-04-0832.3530.65↓$1.71 (-5.27%)30.3132.35140.38K
2025-04-0730.6731.07↑$0.40 (1.30%)30.0033.06225.07K
2025-04-0430.3731.57↑$1.20 (3.95%)29.6531.77229.30K
2025-04-0333.1631.73↓$1.43 (-4.31%)31.2635.48189.64K
2025-04-0234.2235.11↑$0.89 (2.60%)34.2235.1674.11K
2025-04-0134.1334.72↑$0.59 (1.73%)33.8835.1793.15K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

unknownable

$ASTE whats the target for Friday close?

0 Like Report
dogefan77

$ASTE where’s the WSB guys at? Still sleeping?

0 Like Report
BroughtToMyKnees

$ASTE If options never existed
what do you think this stock would be trading at?

0 Like Report