Dark

ASTE
Astec Industries Inc
stock NASDAQ

At Close

Aug 14, 2026 3:59:42 PM EDT

43.23USD+2.102%(+0.89)182,947

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-42.34)0

After-hours

Aug 11, 2026 4:00:30 PM EDT

42.94USD+0.187%(+0.08)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	42.1600	43.5000	42.000000	43.2800	+2.220%	182,947	0.000%
2026-08-13	43.4300	43.4300	42.150000	42.3400	-1.923%	174,446	+2.220%
2026-08-12	43.0500	43.7700	42.210000	43.1700	+0.536%	186,172	+0.255%
2026-08-11	43.6200	44.5200	42.680000	42.9400	-0.232%	184,450	+0.792%
2026-08-10	44.0200	44.7050	42.945000	43.0400	-2.734%	376,596	+0.558%
2026-08-07	44.2000	45.1200	43.900000	44.2500	+0.158%	395,427	-2.192%
2026-08-06	45.6500	47.2500	44.050100	44.1800	-1.909%	433,882	-2.037%
2026-08-05	47.5300	48.7977	43.365000	45.0400	-13.799%	792,158	-3.908%
2026-08-04	53.6600	54.1800	51.290000	52.2500	-0.571%	576,169	-17.167%
2026-08-03	51.1500	52.7950	50.970000	52.5500	+3.731%	389,066	-17.640%
2026-07-31	52.1700	52.3550	50.490000	50.6600	-1.440%	279,498	-14.568%
2026-07-30	52.2600	54.7100	50.965000	51.4000	+0.784%	301,385	-15.798%
2026-07-29	54.1700	55.1600	50.810000	51.0000	-7.087%	296,212	-15.137%
2026-07-28	56.1300	56.4400	54.660000	54.8900	-2.244%	111,537	-21.151%
2026-07-27	56.8400	57.9300	55.100000	56.1500	-0.443%	199,257	-22.921%
2026-07-24	56.9000	57.6150	56.095000	56.4000	+0.320%	141,485	-23.262%
2026-07-23	55.4300	56.9000	55.430000	56.2200	+0.250%	231,396	-23.017%
2026-07-22	54.6500	56.7450	54.650000	56.0800	+1.964%	141,479	-22.825%
2026-07-21	54.4900	55.5150	53.665000	55.0000	+2.060%	178,252	-21.309%
2026-07-20	55.4400	56.0300	53.605000	53.8900	-2.178%	121,662	-19.688%
2026-07-17	55.5400	57.2300	54.299500	55.0900	-2.149%	123,906	-21.438%
2026-07-16	55.7500	57.8099	55.630000	56.3000	-0.124%	139,162	-23.126%
2026-07-15	55.9400	56.8600	55.700000	56.3700	+0.769%	167,992	-23.222%
2026-07-14	56.9600	57.0100	55.740000	55.9400	+0.215%	178,231	-22.631%
2026-07-13	56.3200	56.5600	55.580000	55.8200	-1.413%	138,180	-22.465%
2026-07-10	55.5800	57.3299	55.435000	56.6200	+1.725%	111,337	-23.561%
2026-07-09	55.7900	56.2450	55.120000	55.6600	+0.980%	154,328	-22.242%
2026-07-08	55.5900	55.9300	54.260000	55.1200	-1.571%	226,237	-21.480%
2026-07-07	58.2100	58.3400	54.440000	56.0000	-4.648%	174,041	-22.714%
2026-07-06	57.5000	59.1700	57.470500	58.7300	+2.033%	224,915	-26.307%
2026-07-02	60.1800	60.8800	56.985000	57.5600	-4.258%	161,348	-24.809%
2026-07-01	60.7000	61.5100	59.910000	60.1200	-1.749%	175,552	-28.011%
2026-06-30	61.1100	62.2600	60.930000	61.1900	+0.559%	180,404	-29.269%
2026-06-29	60.4700	61.4100	59.655000	60.8500	-0.360%	183,288	-28.874%
2026-06-26	61.0300	61.5300	59.750000	61.0700	-1.085%	673,713	-29.131%
2026-06-25	59.8300	63.0600	59.670000	61.7400	+4.538%	235,984	-29.900%
2026-06-24	56.7900	59.5900	56.790000	59.0600	+4.199%	164,651	-26.719%
2026-06-23	56.4700	58.3500	56.470000	56.6800	-1.989%	171,705	-23.641%
2026-06-22	55.8600	58.0600	55.300000	57.8300	+3.047%	186,547	-25.160%
2026-06-18	54.3600	56.2800	53.995000	56.1200	+5.548%	341,122	-22.880%
2026-06-17	52.6100	54.2500	52.610000	53.1700	+1.141%	147,992	-18.601%
2026-06-16	52.9100	53.5300	51.955000	52.5700	+0.767%	200,825	-17.672%
2026-06-15	52.4900	53.4100	52.000000	52.1700	+1.557%	123,621	-17.040%
2026-06-12	50.6300	51.8150	49.850000	51.3700	+2.148%	143,109	-15.748%
2026-06-11	50.2300	51.1500	49.290000	50.2900	+1.678%	214,521	-13.939%
2026-06-10	51.7300	52.9000	49.460000	49.4600	-4.333%	298,344	-12.495%
2026-06-09	52.0800	54.1700	50.910000	51.7000	+0.662%	126,268	-16.286%
2026-06-08	50.5700	51.8800	49.730000	51.3600	+2.250%	143,651	-15.732%
2026-06-05	51.6400	52.7000	49.830000	50.2300	-2.598%	135,686	-13.836%
2026-06-04	51.7300	52.3100	51.150000	51.5700	+0.664%	352,657	-16.075%
2026-06-03	51.9700	52.0000	50.895000	51.2300	-1.519%	253,384	-15.518%
2026-06-02	49.8400	52.3100	49.840000	52.0200	+4.563%	157,025	-16.801%
2026-06-01	50.1700	50.1700	47.750000	49.7500	-1.211%	201,761	-13.005%
2026-05-29	50.5200	50.9500	49.756500	50.3600	-0.356%	138,859	-14.059%
2026-05-28	50.6900	51.3500	50.180000	50.5400	-1.038%	151,383	-14.365%
2026-05-27	51.2000	51.7199	50.290000	51.0700	+0.591%	191,403	-15.254%
2026-05-26	49.2200	50.8000	49.220000	50.7700	+4.508%	220,826	-14.753%
2026-05-22	49.0000	49.2900	48.195000	48.5800	-0.062%	132,861	-10.910%
2026-05-21	47.9500	49.1100	47.370000	48.6100	-0.185%	160,884	-10.965%
2026-05-20	47.7200	49.0100	46.900000	48.7000	+3.794%	218,990	-11.129%
2026-05-19	47.0800	47.4900	45.890000	46.9200	-1.221%	186,941	-7.758%
2026-05-18	47.2500	48.8050	47.050000	47.5000	+0.978%	138,255	-8.884%
2026-05-15	49.1100	49.2400	47.020000	47.0400	-5.713%	182,876	-7.993%
2026-05-14	49.4900	50.3500	48.990000	49.8900	+1.713%	288,855	-13.249%
2026-05-13	49.7800	50.0800	48.700000	49.0500	-2.018%	306,709	-11.764%
2026-05-12	52.8700	52.9100	49.450000	50.0600	-5.207%	330,577	-13.544%
2026-05-11	52.9900	53.6000	52.010000	52.8100	-0.994%	271,642	-18.046%
2026-05-08	53.0100	54.0000	51.030000	53.3400	+0.642%	312,183	-18.860%
2026-05-07	54.1700	54.9400	53.000000	53.0000	-1.119%	319,971	-18.340%
2026-05-06	57.4000	57.5800	51.055000	53.6000	-14.514%	472,580	-19.254%
2026-05-05	62.5200	64.9700	62.345000	62.7000	+1.868%	317,847	-30.973%
2026-05-04	63.5000	64.0800	61.323900	61.5500	-4.068%	143,626	-29.683%
2026-05-01	64.6100	65.1500	62.125000	64.1600	-1.323%	216,512	-32.544%
2026-04-30	61.4300	65.6900	61.430000	65.0200	+6.017%	425,334	-33.436%
2026-04-29	60.5600	61.9200	59.720000	61.3300	+1.121%	380,649	-29.431%
2026-04-28	59.2100	61.6600	59.210000	60.6500	+3.234%	224,462	-28.640%
2026-04-27	59.5900	60.5400	58.585000	58.7500	-0.794%	206,957	-26.332%
2026-04-24	58.9800	59.8237	58.550000	59.2200	0.000%	165,853	-26.917%
2026-04-23	58.2900	60.0000	58.290000	59.2200	+2.174%	109,284	-26.917%
2026-04-22	57.8800	58.2900	57.110000	57.9600	+0.976%	116,979	-25.328%
2026-04-21	58.6600	59.2050	56.700000	57.4000	-2.148%	178,313	-24.599%
2026-04-20	59.0600	60.3900	58.310000	58.6600	-1.395%	141,106	-26.219%
2026-04-17	59.3000	60.9000	58.580000	59.4900	+2.870%	133,860	-27.248%
2026-04-16	59.0000	59.8850	57.660000	57.8300	-2.561%	169,550	-25.160%
2026-04-15	61.3300	61.7600	58.820000	59.3500	-3.699%	139,151	-27.077%
2026-04-14	61.3900	62.4500	60.895000	61.6300	+0.867%	156,487	-29.774%
2026-04-13	61.1200	61.3600	60.170000	61.1000	-0.196%	112,668	-29.165%
2026-04-10	61.3500	61.8151	60.848500	61.2200	+0.065%	108,460	-29.304%
2026-04-09	58.6300	61.4100	58.145000	61.1800	+3.783%	152,525	-29.258%
2026-04-08	57.7800	59.4300	57.210000	58.9500	+6.446%	420,268	-26.582%
2026-04-07	55.0600	55.5500	54.520000	55.3800	+0.235%	173,975	-21.849%
2026-04-06	54.9700	55.5350	54.225000	55.2500	+0.345%	138,485	-21.665%
2026-04-02	54.6400	55.4500	53.575000	55.0600	-1.976%	143,184	-21.395%
2026-04-01	54.3600	56.7100	54.330000	56.1700	+4.328%	213,977	-22.948%
2026-03-31	52.5800	54.0250	51.860000	53.8400	+4.564%	192,517	-19.614%
2026-03-30	52.9300	52.9300	51.190000	51.4900	-1.247%	174,505	-15.945%
2026-03-27	52.6100	53.1199	51.780000	52.1400	-1.808%	127,276	-16.993%
2026-03-26	54.4200	54.7150	52.870000	53.1000	-3.226%	171,110	-18.493%
2026-03-25	54.5400	55.2699	53.640000	54.8700	+1.989%	156,836	-21.123%
2026-03-24	51.7500	54.5800	51.750000	53.8000	+2.398%	142,092	-19.554%
2026-03-23	52.2500	53.2900	51.270000	52.5400	+5.417%	216,732	-17.625%
2026-03-20	51.7600	51.9800	49.320000	49.8400	-3.233%	844,144	-13.162%
2026-03-19	51.7700	52.3150	50.750000	51.5050	-2.453%	172,809	-15.969%
2026-03-18	52.9800	54.4300	52.760000	52.8000	-0.584%	292,554	-18.030%
2026-03-17	53.1300	53.8900	52.120000	53.1100	+0.874%	229,612	-18.509%
2026-03-16	53.8700	54.1500	52.420000	52.6500	-0.435%	230,814	-17.797%
2026-03-13	54.5800	54.8200	52.250000	52.8800	-1.527%	287,590	-18.154%
2026-03-12	55.3100	56.0400	53.310000	53.7000	-4.533%	276,671	-19.404%
2026-03-11	57.6300	57.7450	55.650000	56.2500	-2.799%	292,988	-23.058%
2026-03-10	56.5900	59.5800	56.391725	57.8700	+1.154%	238,690	-25.212%
2026-03-09	56.4300	57.4950	54.370000	57.2100	-1.140%	229,404	-24.349%
2026-03-06	58.6000	59.4000	57.237400	57.8700	-4.379%	225,120	-25.212%
2026-03-05	61.5000	62.5250	59.400000	60.5200	-3.369%	201,092	-28.486%
2026-03-04	62.6700	63.6463	61.590000	62.6300	+1.163%	238,337	-30.896%
2026-03-03	61.5700	61.9900	60.030000	61.9100	-3.160%	483,578	-30.092%
2026-03-02	61.2900	64.1250	59.640000	63.9300	+2.963%	271,484	-32.301%
2026-02-27	61.3700	62.1800	60.010000	62.0900	-0.401%	311,221	-30.295%
2026-02-26	61.9400	64.3700	61.340100	62.3400	+1.680%	392,804	-30.574%
2026-02-25	62.5000	64.3500	54.770000	61.3100	+4.803%	567,217	-29.408%
2026-02-24	58.0400	59.2250	57.810000	58.5000	+1.036%	266,310	-26.017%
2026-02-23	58.7000	58.9500	56.800000	57.9000	-1.396%	115,976	-25.250%
2026-02-20	57.6400	59.3400	57.390000	58.7200	+2.228%	225,335	-26.294%
2026-02-19	57.6500	57.9500	57.140100	57.4400	-0.243%	182,189	-24.652%
2026-02-18	58.7500	59.4100	57.100000	57.5800	-2.025%	215,486	-24.835%
2026-02-17	58.7200	59.6800	57.280100	58.7700	-0.844%	148,627	-26.357%
2026-02-13	57.1400	59.2800	56.720000	59.2700	+3.546%	152,030	-26.978%
2026-02-12	58.7300	59.9900	57.190000	57.2400	-1.310%	148,606	-24.389%
2026-02-11	57.1000	58.8800	56.660000	58.0000	+2.928%	148,375	-25.379%
2026-02-10	57.3200	57.7100	56.250000	56.3500	-2.204%	226,275	-23.194%
2026-02-09	57.4300	58.2000	56.505000	57.6200	+0.331%	152,655	-24.887%
2026-02-06	55.1200	57.8800	55.120000	57.4300	+5.029%	263,983	-24.639%
2026-02-05	54.0000	55.1100	53.645000	54.6800	+0.404%	257,886	-20.849%
2026-02-04	53.6000	54.9900	53.475000	54.4600	+2.832%	262,088	-20.529%
2026-02-03	50.9400	53.0000	50.495000	52.9600	+4.149%	219,366	-18.278%
2026-02-02	48.7200	50.9900	48.585000	50.8500	+4.372%	180,107	-14.887%
2026-01-30	47.7500	48.8700	47.675000	48.7200	+0.620%	393,148	-11.166%
2026-01-29	48.0100	48.8500	47.492300	48.4200	+1.616%	141,621	-10.615%
2026-01-28	48.6600	48.8550	47.325000	47.6500	-1.570%	103,741	-9.171%
2026-01-27	48.5200	48.8300	47.820000	48.4100	+0.166%	101,114	-10.597%
2026-01-26	48.2900	48.9250	48.055000	48.3300	+0.083%	117,835	-10.449%
2026-01-23	49.5500	49.5650	47.290000	48.2900	-3.013%	198,751	-10.375%
2026-01-22	50.3600	50.9200	49.700000	49.7900	-0.460%	206,162	-13.075%
2026-01-21	48.4000	50.3200	48.140000	50.0200	+4.776%	137,150	-13.475%
2026-01-20	48.0700	48.4250	47.440000	47.7400	-2.770%	106,153	-9.342%
2026-01-16	49.0200	49.8000	48.590000	49.1000	+0.143%	277,841	-11.853%
2026-01-15	48.9700	50.0900	48.490000	49.0300	+0.471%	187,978	-11.728%
2026-01-14	48.7700	48.8400	47.703400	48.8000	+0.062%	149,672	-11.311%
2026-01-13	48.6500	49.1100	47.870000	48.7700	+0.474%	117,954	-11.257%
2026-01-12	47.4300	49.0056	47.025000	48.5400	+2.211%	152,345	-10.836%
2026-01-09	47.7600	48.0900	46.570000	47.4900	-0.231%	147,769	-8.865%
2026-01-08	45.9900	48.0700	45.735000	47.6000	+2.986%	187,365	-9.076%
2026-01-07	47.7700	47.7700	45.820000	46.2200	-2.817%	118,458	-6.361%
2026-01-06	45.9800	47.5900	45.745900	47.5600	+2.810%	211,003	-8.999%
2026-01-05	44.6000	47.2100	44.345000	46.2600	+3.652%	215,130	-6.442%
2026-01-02	43.7900	44.7700	43.290000	44.6300	+3.024%	209,318	-3.025%
2025-12-31	44.1100	44.1100	43.200000	43.3200	-1.456%	317,731	-0.092%
2025-12-30	45.2200	45.2200	43.910000	43.9600	-2.743%	343,809	-1.547%
2025-12-29	45.9000	46.1500	44.960000	45.2000	-1.547%	209,363	-4.248%
2025-12-26	45.7700	46.0800	45.330000	45.9100	+0.570%	96,448	-5.729%
2025-12-24	45.4600	45.7550	45.260000	45.6500	+0.308%	85,731	-5.192%
2025-12-23	44.8900	45.6100	44.700000	45.5100	+1.156%	138,884	-4.900%
2025-12-22	45.7000	46.1700	44.955000	44.9900	-1.403%	190,827	-3.801%
2025-12-19	46.0700	46.4100	45.540000	45.6300	-1.468%	699,002	-5.150%
2025-12-18	46.8200	47.0000	46.140000	46.3100	+0.368%	97,980	-6.543%
2025-12-17	46.4300	47.1200	45.716500	46.1400	-0.667%	136,882	-6.199%
2025-12-16	46.2600	47.1366	46.080000	46.4500	+0.432%	166,211	-6.825%
2025-12-15	46.8300	47.2600	46.240000	46.2500	-0.644%	161,633	-6.422%
2025-12-12	47.3600	47.4500	46.280000	46.5500	-1.293%	104,799	-7.025%
2025-12-11	45.9000	47.5600	45.900000	47.1600	+2.344%	176,014	-8.227%
2025-12-10	43.9600	46.4200	43.770000	46.0800	+4.703%	178,606	-6.076%
2025-12-09	44.5400	45.1500	43.920000	44.0100	-1.301%	153,840	-1.659%
2025-12-08	45.5800	46.4200	44.308639	44.5900	-1.393%	196,715	-2.938%
2025-12-05	46.2800	46.8200	45.140000	45.2200	-2.459%	105,954	-4.290%
2025-12-04	45.8600	46.8500	45.195000	46.3600	+1.400%	307,385	-6.644%
2025-12-03	44.0800	45.8900	43.826000	45.7200	+3.980%	170,762	-5.337%
2025-12-02	44.2200	44.3250	43.650000	43.9700	+0.526%	191,366	-1.569%
2025-12-01	43.7700	44.5500	43.290000	43.7400	-1.175%	138,444	-1.052%
2025-11-28	44.3000	44.5500	43.580000	44.2600	+0.591%	64,189	-2.214%
2025-11-26	43.7200	44.5200	43.241000	44.0000	-0.045%	240,787	-1.636%
2025-11-25	42.8200	44.3800	42.610000	44.0200	+3.723%	223,832	-1.681%
2025-11-24	41.8700	42.5700	40.810000	42.4400	+1.483%	157,666	+1.979%
2025-11-21	40.6400	42.3100	40.470000	41.8200	+2.878%	171,048	+3.491%
2025-11-20	41.7500	42.1800	40.590000	40.6500	-1.239%	152,223	+6.470%
2025-11-19	41.3400	41.7200	40.760000	41.1600	-0.049%	210,740	+5.151%
2025-11-18	42.1500	42.5700	41.160000	41.1800	-2.694%	218,337	+5.100%
2025-11-17	43.6900	43.9350	42.260000	42.3200	-3.202%	258,044	+2.268%
2025-11-14	43.2400	43.9400	43.140000	43.7200	-0.114%	206,343	-1.006%
2025-11-13	44.3000	44.5900	43.495000	43.7700	-1.552%	185,170	-1.119%
2025-11-12	44.9900	46.4700	44.430000	44.4600	-0.381%	186,041	-2.654%
2025-11-11	46.1800	46.2900	44.510000	44.6300	-2.978%	154,704	-3.025%
2025-11-10	45.2800	46.6500	44.520000	46.0000	+2.245%	172,548	-5.913%
2025-11-07	45.5100	45.7350	44.240000	44.9900	-1.359%	203,242	-3.801%
2025-11-06	45.7500	46.7400	45.000000	45.6100	+0.529%	268,857	-5.109%
2025-11-05	45.5500	46.5200	41.960000	45.3700	-2.241%	368,546	-4.607%
2025-11-04	46.5500	47.7000	46.240000	46.4100	-0.855%	230,626	-6.744%
2025-11-03	46.3400	46.9700	45.120000	46.8100	+0.602%	157,904	-7.541%
2025-10-31	46.7300	46.8200	45.970000	46.5300	-0.513%	128,525	-6.985%
2025-10-30	47.3100	48.3250	46.140000	46.7700	-1.991%	135,285	-7.462%
2025-10-29	47.7500	48.8700	47.040000	47.7200	+0.189%	132,094	-9.304%
2025-10-28	47.6600	48.1272	47.020000	47.6300	-0.397%	113,804	-9.133%
2025-10-27	48.7000	48.7100	47.625000	47.8200	-1.239%	122,162	-9.494%
2025-10-24	48.7800	48.9100	48.290000	48.4200	+0.582%	129,492	-10.615%
2025-10-23	47.1800	48.1700	46.820000	48.1400	+2.469%	113,051	-10.096%
2025-10-22	47.9700	48.1700	46.620000	46.9800	-1.962%	118,924	-7.876%
2025-10-21	47.4000	48.4200	46.770000	47.9200	+1.289%	182,191	-9.683%
2025-10-20	46.7000	47.6600	46.480000	47.3100	+2.425%	140,181	-8.518%
2025-10-17	47.5700	47.5700	46.120000	46.1900	-3.297%	161,202	-6.300%
2025-10-16	47.6000	47.9310	47.170000	47.7650	+0.685%	107,472	-9.390%
2025-10-15	46.7400	47.7000	46.570000	47.4400	+2.884%	165,738	-8.769%
2025-10-14	44.2300	46.4799	44.230000	46.1100	+2.786%	124,388	-6.137%
2025-10-13	45.1400	45.4704	44.495000	44.8600	+1.379%	144,494	-3.522%
2025-10-10	46.1000	46.6300	44.071000	44.2500	-4.013%	142,918	-2.192%
2025-10-09	47.9300	48.1800	46.020000	46.1000	-4.277%	150,969	-6.117%
2025-10-08	47.7600	48.5450	47.270000	48.1600	+1.368%	186,634	-10.133%
2025-10-07	48.3300	48.8600	47.427400	47.5100	-2.021%	114,192	-8.903%
2025-10-06	49.8200	50.2900	48.400000	48.4900	-1.961%	149,143	-10.744%
2025-10-03	48.6300	50.8300	48.630000	49.4600	+1.853%	203,972	-12.495%
2025-10-02	48.1000	48.6500	47.565000	48.5600	+0.977%	121,739	-10.873%
2025-10-01	47.6600	48.3200	47.380000	48.0900	-0.083%	158,815	-10.002%
2025-09-30	47.7100	48.3000	47.700000	48.1300	+0.417%	181,945	-10.077%
2025-09-29	47.9200	48.0300	47.220000	47.9300	+0.440%	157,618	-9.702%
2025-09-26	47.0400	48.1600	46.935000	47.7200	+1.727%	125,440	-9.304%
2025-09-25	47.1500	47.5600	46.450000	46.9100	-1.429%	194,052	-7.738%
2025-09-24	47.9800	48.2200	47.030000	47.5900	-0.647%	174,563	-9.057%
2025-09-23	48.0500	49.0600	47.730000	47.9000	+0.230%	223,884	-9.645%
2025-09-22	48.0000	48.1400	46.970000	47.7900	-0.042%	139,507	-9.437%
2025-09-19	48.5800	48.5800	47.620000	47.8100	-1.585%	437,587	-9.475%
2025-09-18	46.8900	48.9000	46.890000	48.5800	+4.361%	153,194	-10.910%
2025-09-17	47.0100	48.2200	46.420000	46.5500	-0.428%	163,239	-7.025%
2025-09-16	47.7100	47.8200	46.556200	46.7500	-2.299%	116,440	-7.422%
2025-09-15	46.6700	48.1250	46.360000	47.8500	+3.103%	252,406	-9.551%
2025-09-12	47.2600	47.4650	46.360000	46.4100	-2.439%	92,659	-6.744%
2025-09-11	46.1300	47.7100	46.130000	47.5700	+3.122%	153,995	-9.018%
2025-09-10	45.7400	46.5100	45.580000	46.1300	+0.655%	139,816	-6.178%
2025-09-09	46.8000	46.8000	45.670000	45.8300	-2.489%	148,936	-5.564%
2025-09-08	47.3000	47.3100	46.360000	47.0000	-0.592%	134,937	-7.915%
2025-09-05	47.3300	47.8800	46.750000	47.2800	+0.639%	139,699	-8.460%
2025-09-04	45.9000	47.0000	45.755000	46.9800	+2.733%	143,938	-7.876%
2025-09-03	46.2900	46.7650	45.300000	45.7300	-1.455%	306,188	-5.358%
2025-09-02	45.7000	46.7300	45.600000	46.4050	+0.248%	217,854	-6.734%
2025-08-29	46.8300	47.1300	45.705000	46.2900	-1.448%	290,830	-6.502%
2025-08-28	47.5800	47.9400	46.665000	46.9700	-0.918%	281,592	-7.856%
2025-08-27	46.2200	47.4600	45.975000	47.4050	+1.924%	190,120	-8.702%
2025-08-26	46.0500	46.7700	45.725000	46.5100	+1.043%	184,477	-6.945%
2025-08-25	46.0100	46.3500	45.775100	46.0300	+0.174%	193,081	-5.974%
2025-08-22	43.9500	46.1350	43.710000	45.9500	+5.511%	219,560	-5.811%
2025-08-21	43.9300	44.0900	43.445000	43.5500	-1.225%	104,153	-0.620%
2025-08-20	44.9500	44.9500	43.990000	44.0900	-2.196%	130,095	-1.837%
2025-08-19	45.5300	46.5000	45.050000	45.0800	-0.508%	207,412	-3.993%
2025-08-18	45.1500	45.8500	44.730000	45.3100	+0.365%	192,184	-4.480%
2025-08-15	45.8800	46.0800	44.840000	45.1450	-1.279%	268,270	-4.131%
2025-08-14	45.6300	46.0550	44.820000	45.7300	-1.635%	173,623	-5.358%
2025-08-13	44.4000	46.6400	43.910000	46.4900	+4.944%	246,294	-6.905%
2025-08-12	42.7800	44.3500	42.080000	44.3000	+4.530%	224,005	-2.302%
2025-08-11	43.0700	43.3000	42.100000	42.3800	-1.864%	199,743	+2.124%
2025-08-08	43.0700	44.2400	41.600000	43.1850	+0.664%	267,226	+0.220%
2025-08-07	39.6400	43.0030	39.445000	42.9000	+8.939%	263,960	+0.886%
2025-08-06	43.7600	43.7600	38.090000	39.3800	-2.501%	320,438	+9.904%
2025-08-05	39.8500	40.5500	38.915000	40.3900	+2.124%	295,873	+7.155%
2025-08-04	38.2500	39.5700	38.240000	39.5500	+4.326%	293,442	+9.431%
2025-08-01	38.9700	39.0850	37.880000	37.9100	-4.413%	153,220	+14.165%
2025-07-31	39.1300	39.9000	38.950000	39.6600	+0.354%	153,045	+9.128%
2025-07-30	40.2700	40.8000	39.390000	39.5200	-1.667%	149,725	+9.514%
2025-07-29	41.0500	41.0500	39.886100	40.1900	-0.961%	129,594	+7.688%
2025-07-28	40.2000	40.6400	39.720000	40.5800	+1.399%	126,996	+6.654%
2025-07-25	39.8600	40.1720	39.260000	40.0200	+0.908%	99,169	+8.146%
2025-07-24	39.4000	39.7450	38.990000	39.6600	-0.201%	114,246	+9.128%
2025-07-23	39.4100	39.7700	39.100000	39.7400	+1.585%	123,740	+8.908%
2025-07-22	38.2200	39.1800	38.220000	39.1200	+2.462%	148,612	+10.634%
2025-07-21	38.3900	38.6250	37.950000	38.1800	+0.553%	161,789	+13.358%
2025-07-18	39.3700	39.3700	37.820000	37.9700	-2.391%	130,108	+13.985%
2025-07-17	38.5300	39.0600	38.190000	38.9000	+0.751%	157,830	+11.260%
2025-07-16	39.0300	40.1550	38.220000	38.6100	-0.822%	173,114	+12.095%
2025-07-15	39.8300	40.2750	38.710000	38.9300	-2.112%	169,532	+11.174%
2025-07-14	39.9000	40.0500	39.100000	39.7700	-0.872%	162,329	+8.826%
2025-07-11	40.6900	42.1400	39.880000	40.1200	-2.456%	158,564	+7.876%
2025-07-10	40.9000	41.9700	40.755000	41.1300	+0.784%	299,089	+5.227%
2025-07-09	41.1300	41.1300	39.820000	40.8100	+0.172%	268,390	+6.052%
2025-07-08	41.7300	41.9400	40.648300	40.7400	-1.973%	166,346	+6.235%
2025-07-07	42.2500	42.7283	41.150000	41.5600	-2.441%	223,825	+4.139%
2025-07-03	42.9300	43.3500	42.402000	42.6000	-0.676%	106,252	+1.596%
2025-07-02	42.3100	43.0300	40.346000	42.8900	+1.443%	123,335	+0.909%
2025-07-01	41.1800	43.3200	41.160000	42.2800	+1.415%	203,804	+2.365%
2025-06-30	42.4600	42.6700	41.400000	41.6900	-1.651%	162,697	+3.814%
2025-06-27	42.1300	42.6000	41.565000	42.3900	+1.387%	344,191	+2.100%
2025-06-26	40.1300	41.8300	40.130000	41.8100	+4.342%	268,217	+3.516%
2025-06-25	39.2300	40.1600	38.915000	40.0700	+2.141%	172,206	+8.011%
2025-06-24	39.0400	39.2500	36.430100	39.2300	+1.579%	113,520	+10.324%
2025-06-23	38.5900	38.7800	37.445000	38.6200	-0.694%	165,302	+12.066%
2025-06-20	39.9100	39.9100	38.750000	38.8900	-1.169%	385,194	+11.288%
2025-06-18	39.1000	40.0800	39.030000	39.3500	+0.229%	148,362	+9.987%
2025-06-17	40.4200	40.7900	39.195000	39.2600	-4.033%	110,682	+10.239%
2025-06-16	40.6200	41.2250	40.389700	40.9100	+2.147%	131,039	+5.793%
2025-06-13	40.4300	40.8400	39.190100	40.0500	-2.649%	92,999	+8.065%
2025-06-12	40.0200	41.3300	39.730000	41.1400	+1.806%	135,018	+5.202%
2025-06-11	40.7700	41.1500	40.360000	40.4100	-0.296%	99,928	+7.102%
2025-06-10	40.8000	40.9500	40.415000	40.5300	-0.295%	100,289	+6.785%
2025-06-09	40.3000	40.8500	40.300000	40.6500	+1.473%	176,304	+6.470%
2025-06-06	40.1300	40.7050	39.840000	40.0600	+1.085%	94,705	+8.038%
2025-06-05	39.7100	40.0100	39.290000	39.6300	-0.277%	112,382	+9.210%
2025-06-04	39.9600	40.1400	39.630000	39.7400	-0.276%	75,469	+8.908%
2025-06-03	38.9900	40.1000	38.950000	39.8500	+2.548%	263,703	+8.607%
2025-06-02	39.5700	39.5700	38.465000	38.8600	-1.094%	139,539	+11.374%
2025-05-30	39.3500	39.7250	39.059800	39.2900	-0.708%	166,254	+10.155%
2025-05-29	39.4800	39.7250	38.860000	39.5700	+0.406%	152,315	+9.376%
2025-05-28	40.0700	40.4200	39.265000	39.4100	-1.278%	162,433	+9.820%
2025-05-27	39.4200	40.2050	39.010000	39.9200	+3.019%	132,291	+8.417%
2025-05-23	38.5600	39.1000	38.380000	38.7500	-1.173%	122,624	+11.690%
2025-05-22	40.0000	40.3900	39.130000	39.2100	-2.195%	100,409	+10.380%
2025-05-21	41.0400	41.2290	40.014800	40.0900	-3.491%	127,446	+7.957%
2025-05-20	41.5000	41.7900	41.290000	41.5400	-0.408%	81,903	+4.189%
2025-05-19	41.6900	41.9000	41.430800	41.7100	-0.690%	73,498	+3.764%
2025-05-16	42.2200	42.5250	41.890000	42.0000	-0.545%	98,368	+3.048%
2025-05-15	42.2500	42.6700	42.020700	42.2300	-0.142%	117,071	+2.486%
2025-05-14	42.1500	42.6450	41.850000	42.2900	-0.353%	149,763	+2.341%
2025-05-13	41.9700	42.7900	41.970000	42.4400	+1.921%	158,725	+1.979%
2025-05-12	41.8400	42.6400	41.210000	41.6400	+5.284%	169,782	+3.939%
2025-05-09	39.1800	39.6100	39.175000	39.5500	+0.816%	138,981	+9.431%
2025-05-08	38.4100	39.8000	38.100000	39.2300	+2.966%	114,742	+10.324%
2025-05-07	38.2200	38.4200	37.635000	38.1000	-0.105%	112,886	+13.596%
2025-05-06	37.6700	38.4100	37.275000	38.1400	0.000%	135,282	+13.477%
2025-05-05	37.6700	38.8850	37.670000	38.1400	+0.026%	187,896	+13.477%
2025-05-02	38.4500	38.6800	37.780000	38.1300	+2.006%	153,757	+13.506%
2025-05-01	36.1500	37.4850	35.870000	37.3800	+3.174%	182,083	+15.784%
2025-04-30	36.5750	36.9100	35.540000	36.2300	-3.720%	228,823	+19.459%
2025-04-29	40.2900	42.7000	36.260000	37.6300	+6.691%	334,166	+15.015%
2025-04-28	35.4000	35.8400	34.780000	35.2700	-0.367%	83,553	+22.711%
2025-04-25	35.1200	35.4700	35.020000	35.4000	-0.729%	74,645	+22.260%
2025-04-24	34.1500	35.7200	33.990000	35.6600	+4.026%	90,319	+21.368%
2025-04-23	34.7600	35.7500	34.130000	34.2800	+1.300%	109,347	+26.254%
2025-04-22	33.4800	34.1000	32.760000	33.8400	+2.888%	117,465	+27.896%
2025-04-21	33.8400	33.9800	32.520000	32.8900	-3.718%	117,898	+31.590%
2025-04-17	34.0400	34.4950	33.785000	34.1600	+0.147%	91,790	+26.698%
2025-04-16	34.3600	34.7500	33.620100	34.1100	-1.073%	156,154	+26.884%
2025-04-15	34.1700	35.2700	34.160000	34.4800	+0.996%	127,365	+25.522%
2025-04-14	34.2700	34.5300	33.720000	34.1400	+1.096%	173,228	+26.772%
2025-04-11	32.5000	34.0000	31.880000	33.7700	+3.621%	176,710	+28.161%
2025-04-10	32.3100	32.9800	31.575000	32.5900	-2.014%	182,023	+32.801%
2025-04-09	30.1800	33.9400	30.180000	33.2600	+8.533%	171,033	+30.126%
2025-04-08	32.3500	32.3500	30.310000	30.6450	-1.368%	140,378	+41.230%
2025-04-07	30.6700	33.0600	30.000000	31.0700	-1.584%	225,069	+39.298%
2025-04-04	30.3700	31.7720	29.650000	31.5700	-0.504%	229,303	+37.092%
2025-04-03	33.1600	35.4800	31.260100	31.7300	-9.627%	189,638	+36.401%
2025-04-02	34.2200	35.1600	34.220000	35.1100	+1.123%	74,108	+23.270%
2025-04-01	34.1300	35.1700	33.875000	34.7200	+0.784%	93,153	+24.654%
2025-03-31	34.6900	34.8800	34.057400	34.4500	-1.656%	107,111	+25.631%
2025-03-28	35.8500	35.8900	34.945000	35.0300	-2.451%	140,600	+23.551%
2025-03-27	36.5400	37.2300	35.825000	35.9100	-1.670%	94,149	+20.524%
2025-03-26	36.5000	37.1600	36.370000	36.5200	+0.440%	93,228	+18.510%
2025-03-25	36.5100	36.8300	36.285000	36.3600	-0.967%	85,425	+19.032%
2025-03-24	36.3400	36.8600	36.260000	36.7150	+3.074%	122,469	+17.881%
2025-03-21	36.3700	36.3700	35.270000	35.6200	-3.022%	293,130	+21.505%
2025-03-20	36.3700	37.0850	36.030000	36.7300	-0.272%	112,184	+17.833%
2025-03-19	36.4200	37.1850	36.295000	36.8300	+1.628%	142,346	+17.513%
2025-03-18	36.2500	36.6178	35.710000	36.2400	-1.092%	123,011	+19.426%
2025-03-17	36.4100	37.5500	36.410000	36.6400	-0.027%	124,230	+18.122%
2025-03-14	36.0500	36.7000	35.700000	36.6500	+2.719%	92,323	+18.090%
2025-03-13	35.4600	36.2150	35.130000	35.6800	+0.734%	181,014	+21.300%
2025-03-12	36.6600	36.8400	35.410000	35.4200	-2.585%	193,366	+22.191%
2025-03-11	35.6100	36.7400	35.050000	36.3600	+2.077%	149,716	+19.032%
2025-03-10	35.5100	36.3900	35.180000	35.6200	-0.945%	155,086	+21.505%
2025-03-07	35.6700	36.0900	35.080000	35.9600	+0.083%	108,900	+20.356%
2025-03-06	35.0700	36.2100	34.620000	35.9300	+0.984%	113,235	+20.456%
2025-03-05	34.3500	35.6100	34.250000	35.5800	+4.157%	153,773	+21.641%
2025-03-04	34.2500	34.7090	33.210000	34.1600	-1.641%	159,760	+26.698%
2025-03-03	35.6000	35.9200	34.580000	34.7300	-2.389%	230,067	+24.618%
2025-02-28	35.8500	36.2050	34.960000	35.5800	-0.753%	209,948	+21.641%
2025-02-27	35.1400	35.9200	34.560000	35.8500	+1.014%	320,772	+20.725%
2025-02-26	34.8200	37.1300	33.490000	35.4900	+13.859%	488,670	+21.950%
2025-02-25	30.3000	31.4400	30.195000	31.1700	+2.533%	235,568	+38.851%

document.getElementById("bCLmQ1").onerror = function(){this.style.display='none';}; .dark-mode .kl76Vf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kl76Vf{ color: #333333; background-color: white; border: 2px solid #333333; }ASTEAstec Industries Incstock NASDAQ

ASTE
Astec Industries Inc
stock NASDAQ