Get the Stockscreener App
47.04
5.71%
-2.85
Overview
News
Price History
Option Chain
Financials
Why ASTE Down?
Discussions
Forecast
Stock Split
Dividend History
Astec Industries Inc Stock (ASTE) Price History
The historical daily chart and data for Astec Industries Inc stock (ASTE), adjusted for splits and dividends, show that the latest closing stock price as of May 15, 2026, is $47.04.
- Astec Industries Inc all-time high stock price is $80.00, occurred on April 28, 2021.
- The lowest Astec Industries Inc stock price recorded was $25.17 on March 17, 2020. Since then, Astec Industries Inc's stock price has risen over 86.89% to $47.04 now.
- The 52-week high stock price for ASTE is $65.69, representing a 39.65% increase from the current share price, occurred on April 30, 2026.
- The 52-week low stock price for ASTE is $36.43, indicating a -22.56% decrease from the current share price, occurred on June 24, 2025.
- The closing price of Astec Industries Inc (ASTE) stock in the beginning of 2025 was $69.79. The stock closed the year at $40.66, a loss of over -41.74% for the year.
The table below shows more information about ASTE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 15, 2026 | $49.24 | $47.02 | $2.22 | 181,793.0 | -5.71% |
| May 14, 2026 | $50.35 | $48.99 | $1.36 | 288,855.0 | +1.71% |
| May 13, 2026 | $50.08 | $48.70 | $1.38 | 306,618.0 | -2.02% |
| May 12, 2026 | $52.91 | $49.45 | $3.46 | 330,566.0 | -5.21% |
| May 11, 2026 | $53.60 | $52.01 | $1.59 | 271,632.0 | -0.99% |
| May 08, 2026 | $54.00 | $51.03 | $2.97 | 312,182.0 | +0.64% |
| May 07, 2026 | $54.94 | $53.00 | $1.94 | 319,945.0 | -1.12% |
| May 06, 2026 | $57.58 | $51.05 | $6.52 | 472,572.0 | -14.51% |
| May 05, 2026 | $64.97 | $62.34 | $2.62 | 317,846.0 | +1.87% |
| May 04, 2026 | $64.08 | $61.32 | $2.76 | 143,625.0 | -4.07% |
| May 01, 2026 | $65.15 | $62.12 | $3.03 | 216,412.0 | -1.32% |
| Apr 30, 2026 | $65.69 | $61.43 | $4.26 | 425,333.0 | +6.02% |
| Apr 29, 2026 | $61.92 | $59.72 | $2.20 | 380,646.0 | +1.12% |
| Apr 28, 2026 | $61.66 | $59.21 | $2.45 | 224,462.0 | +3.23% |
| Apr 27, 2026 | $60.54 | $58.59 | $1.95 | 206,933.0 | -0.79% |
| Apr 24, 2026 | $59.82 | $58.55 | $1.27 | 95,859.0 | +0.00% |
| Apr 23, 2026 | $60.00 | $58.29 | $1.71 | 109,247.0 | +2.17% |
| Apr 22, 2026 | $58.29 | $57.11 | $1.18 | 116,971.0 | +0.98% |
| Apr 21, 2026 | $59.20 | $56.70 | $2.50 | 178,285.0 | -2.15% |
| Apr 20, 2026 | $60.39 | $58.31 | $2.08 | 141,105.0 | -1.40% |
| Apr 17, 2026 | $60.90 | $58.58 | $2.32 | 133,258.0 | +2.87% |
| Apr 16, 2026 | $59.88 | $57.66 | $2.23 | 169,545.0 | -2.56% |
Astec Industries Inc Stock (ASTE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Astec Industries Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ASTE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Astec Industries Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Astec Industries Inc Stock (ASTE) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $65.15 | $47.02 | $18.13 | 3,343,839.0 | -27.65% |
| Apr, 2026 | $65.69 | $53.58 | $12.11 | 3,937,967.0 | +20.77% |
| Mar, 2026 | $64.12 | $49.32 | $14.80 | 5,677,946.0 | -13.29% |
| Feb, 2026 | $64.37 | $48.59 | $15.79 | 4,315,968.0 | +27.44% |
| Jan, 2026 | $50.92 | $43.29 | $7.63 | 3,438,479.0 | +12.47% |
Astec Industries Inc Stock (ASTE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $47.56 | $43.29 | $4.27 | 3,898,488.0 | -0.68% |
| Nov, 2025 | $47.70 | $40.47 | $7.23 | 3,798,803.0 | -4.88% |
| Oct, 2025 | $50.83 | $44.07 | $6.76 | 3,223,284.0 | -3.32% |
| Sep, 2025 | $49.06 | $45.30 | $3.76 | 3,798,917.0 | +3.97% |
| Aug, 2025 | $47.94 | $37.88 | $10.06 | 4,694,414.0 | +16.72% |
| Jul, 2025 | $43.35 | $37.82 | $5.53 | 3,468,387.0 | -4.87% |
| Jun, 2025 | $42.67 | $36.43 | $6.24 | 3,289,947.0 | +6.11% |
| May, 2025 | $42.79 | $35.87 | $6.92 | 2,746,939.0 | +8.45% |
| Apr, 2025 | $42.70 | $29.65 | $13.05 | 3,186,085.0 | +5.17% |
| Mar, 2025 | $37.55 | $34.03 | $3.52 | 2,878,138.0 | -3.18% |
| Feb, 2025 | $37.13 | $30.20 | $6.94 | 3,291,476.0 | +1.92% |
| Jan, 2025 | $36.19 | $30.89 | $5.30 | 4,050,903.0 | +3.90% |
Astec Industries Inc Stock (ASTE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $39.43 | $32.51 | $6.92 | 2,145,311.0 | -14.25% |
| Nov, 2024 | $39.63 | $31.61 | $8.02 | 2,799,284.0 | +21.49% |
| Oct, 2024 | $32.83 | $30.03 | $2.80 | 2,747,537.0 | -0.50% |
| Sep, 2024 | $33.52 | $29.04 | $4.48 | 3,028,194.0 | -5.59% |
| Aug, 2024 | $35.34 | $29.79 | $5.55 | 2,702,255.0 | -3.59% |
| Jul, 2024 | $36.05 | $28.46 | $7.59 | 3,019,302.0 | +18.31% |
| Jun, 2024 | $32.83 | $28.94 | $3.89 | 3,121,907.0 | -8.71% |
| May, 2024 | $35.53 | $31.49 | $4.04 | 4,547,277.0 | -22.27% |
| Apr, 2024 | $44.74 | $41.17 | $3.57 | 2,488,856.0 | -4.37% |
| Mar, 2024 | $44.11 | $39.58 | $4.53 | 2,743,215.0 | +7.66% |
| Feb, 2024 | $41.39 | $33.50 | $7.89 | 2,510,464.0 | +14.04% |
| Jan, 2024 | $37.35 | $32.70 | $4.65 | 2,765,338.0 | -4.30% |
1.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):