Astec Industries Inc (ASTE) Historical Stock Data
45.22 ↓1.14 (-2.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ASTE is down -0.25% a day on average. There have been 9 days where Astec Industries Inc closed green and 21 days where ASTE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 46.28 | 45.22 | ↓$1.06 (-2.29%) | 45.14 | 46.82 | 105.95K |
| 2025-12-04 | 45.86 | 46.36 | ↑$0.50 (1.09%) | 45.20 | 46.85 | 307.39K |
| 2025-12-03 | 44.08 | 45.72 | ↑$1.64 (3.72%) | 43.83 | 45.89 | 170.76K |
| 2025-12-02 | 44.22 | 43.97 | ↓$0.25 (-0.57%) | 43.65 | 44.33 | 191.37K |
| 2025-12-01 | 43.77 | 43.74 | ↓$0.03 (-0.07%) | 43.29 | 44.55 | 138.44K |
| 2025-11-28 | 44.30 | 44.26 | ↓$0.04 (-0.09%) | 43.58 | 44.55 | 64.19K |
| 2025-11-26 | 43.72 | 44.00 | ↑$0.28 (0.64%) | 43.24 | 44.52 | 240.79K |
| 2025-11-25 | 42.82 | 44.02 | ↑$1.20 (2.80%) | 42.61 | 44.38 | 223.83K |
| 2025-11-24 | 41.87 | 42.44 | ↑$0.57 (1.36%) | 40.81 | 42.57 | 157.67K |
| 2025-11-21 | 40.64 | 41.82 | ↑$1.18 (2.90%) | 40.47 | 42.31 | 171.05K |
| 2025-11-20 | 41.75 | 40.65 | ↓$1.10 (-2.63%) | 40.59 | 42.18 | 152.22K |
| 2025-11-19 | 41.34 | 41.16 | ↓$0.18 (-0.44%) | 40.76 | 41.72 | 210.74K |
| 2025-11-18 | 42.15 | 41.18 | ↓$0.97 (-2.30%) | 41.16 | 42.57 | 218.34K |
| 2025-11-17 | 43.69 | 42.32 | ↓$1.37 (-3.14%) | 42.26 | 43.94 | 258.04K |
| 2025-11-14 | 43.24 | 43.72 | ↑$0.48 (1.11%) | 43.14 | 43.94 | 206.34K |
| 2025-11-13 | 44.30 | 43.77 | ↓$0.53 (-1.20%) | 43.50 | 44.59 | 185.17K |
| 2025-11-12 | 44.99 | 44.46 | ↓$0.53 (-1.18%) | 44.43 | 46.47 | 186.04K |
| 2025-11-11 | 46.18 | 44.63 | ↓$1.55 (-3.36%) | 44.51 | 46.29 | 154.70K |
| 2025-11-10 | 45.28 | 46.00 | ↑$0.72 (1.59%) | 44.52 | 46.65 | 172.54K |
| 2025-11-07 | 45.51 | 44.99 | ↓$0.52 (-1.14%) | 44.24 | 45.74 | 203.24K |
| 2025-11-06 | 45.75 | 45.61 | ↓$0.14 (-0.31%) | 45.00 | 46.74 | 268.86K |
| 2025-11-05 | 45.55 | 45.37 | ↓$0.18 (-0.40%) | 41.96 | 46.52 | 368.55K |
| 2025-11-04 | 46.55 | 46.41 | ↓$0.14 (-0.30%) | 46.24 | 47.70 | 230.63K |
| 2025-11-03 | 46.34 | 46.81 | ↑$0.47 (1.01%) | 45.12 | 46.97 | 157.90K |
| 2025-10-31 | 46.73 | 46.53 | ↓$0.20 (-0.43%) | 45.97 | 46.82 | 128.53K |
| 2025-10-30 | 47.31 | 46.77 | ↓$0.54 (-1.14%) | 46.14 | 48.33 | 135.29K |
| 2025-10-29 | 47.75 | 47.72 | ↓$0.03 (-0.06%) | 47.04 | 48.87 | 132.09K |
| 2025-10-28 | 47.66 | 47.63 | ↓$0.03 (-0.06%) | 47.02 | 48.13 | 113.80K |
| 2025-10-27 | 48.70 | 47.82 | ↓$0.88 (-1.81%) | 47.63 | 48.71 | 122.16K |
| 2025-10-24 | 48.78 | 48.42 | ↓$0.36 (-0.74%) | 48.29 | 48.91 | 129.49K |
Create an account or log in to view more rows.
$ASTE get ready bears and bulls
$ASTE Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$ASTE buy the dip were blasting off
$ASTE wow. The volume is so low today. Unreal
$ASTE getting this mare ready to run today
$ASTE weak
$ASTE day trade is ok to buy here but sell later
$ASTE pressure
$ASTE Nope
$ASTE nice day!