Dark

ASTE
Astec Industries Inc
stock NASDAQ

At Close

Jun 30, 2026 3:59:47 PM EDT

61.17USD+0.534%(+0.32)180,404

52.89Bid 70.19Ask 17.30Spread

Pre-market

0.00USD-100.000%(-60.85)0

After-hours

Jun 30, 2026 4:00:30 PM EDT

61.19USD+0.025%(+0.02)51,631

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-30	60.6700	62.260000	60.670000	61.1700	+0.526%	180,404	0.000%
2026-06-29	60.4700	61.410000	59.655000	60.8500	-0.360%	183,288	+0.526%
2026-06-26	61.0300	61.530000	59.750000	61.0700	-1.085%	673,713	+0.164%
2026-06-25	59.8300	63.060000	59.670000	61.7400	+4.538%	235,984	-0.923%
2026-06-24	56.7900	59.590000	56.790000	59.0600	+4.199%	164,651	+3.573%
2026-06-23	56.4700	58.350000	56.470000	56.6800	-1.989%	171,705	+7.922%
2026-06-22	55.8600	58.060000	55.300000	57.8300	+3.047%	186,547	+5.776%
2026-06-18	54.3600	56.280000	53.995000	56.1200	+5.548%	341,122	+8.999%
2026-06-17	52.6100	54.250000	52.610000	53.1700	+1.141%	147,992	+15.046%
2026-06-16	52.9100	53.530000	51.955000	52.5700	+0.767%	200,825	+16.359%
2026-06-15	52.4900	53.410000	52.000000	52.1700	+1.557%	123,621	+17.251%
2026-06-12	50.6300	51.815000	49.850000	51.3700	+2.148%	143,109	+19.077%
2026-06-11	50.2300	51.150000	49.290000	50.2900	+1.678%	214,521	+21.635%
2026-06-10	51.7300	52.900000	49.460000	49.4600	-4.333%	298,344	+23.676%
2026-06-09	52.0800	54.170000	50.910000	51.7000	+0.662%	126,268	+18.317%
2026-06-08	50.5700	51.880000	49.730000	51.3600	+2.250%	143,651	+19.100%
2026-06-05	51.6400	52.700000	49.830000	50.2300	-2.598%	135,686	+21.780%
2026-06-04	51.7300	52.310000	51.150000	51.5700	+0.664%	352,657	+18.615%
2026-06-03	51.9700	52.000000	50.895000	51.2300	-1.519%	253,384	+19.403%
2026-06-02	49.8400	52.310000	49.840000	52.0200	+4.563%	157,025	+17.589%
2026-06-01	50.1700	50.170000	47.750000	49.7500	-1.211%	201,761	+22.955%
2026-05-29	50.5200	50.950000	49.756500	50.3600	-0.356%	138,859	+21.465%
2026-05-28	50.6900	51.350000	50.180000	50.5400	-1.038%	151,383	+21.033%
2026-05-27	51.2000	51.719900	50.290000	51.0700	+0.591%	191,403	+19.777%
2026-05-26	49.2200	50.800000	49.220000	50.7700	+4.508%	220,826	+20.485%
2026-05-22	49.0000	49.290000	48.195000	48.5800	-0.062%	132,861	+25.916%
2026-05-21	47.9500	49.110000	47.370000	48.6100	-0.185%	160,884	+25.838%
2026-05-20	47.7200	49.010000	46.900000	48.7000	+3.794%	218,990	+25.606%
2026-05-19	47.0800	47.490000	45.890000	46.9200	-1.221%	186,941	+30.371%
2026-05-18	47.2500	48.805000	47.050000	47.5000	+0.978%	138,255	+28.779%
2026-05-15	49.1100	49.240000	47.020000	47.0400	-5.713%	182,876	+30.038%
2026-05-14	49.4900	50.350000	48.990000	49.8900	+1.713%	288,855	+22.610%
2026-05-13	49.7800	50.080000	48.700000	49.0500	-2.018%	306,709	+24.709%
2026-05-12	52.8700	52.910000	49.450000	50.0600	-5.207%	330,577	+22.193%
2026-05-11	52.9900	53.600000	52.010000	52.8100	-0.994%	271,642	+15.830%
2026-05-08	53.0100	54.000000	51.030000	53.3400	+0.642%	312,183	+14.679%
2026-05-07	54.1700	54.940000	53.000000	53.0000	-1.119%	319,971	+15.415%
2026-05-06	57.4000	57.580000	51.055000	53.6000	-14.514%	472,580	+14.123%
2026-05-05	62.5200	64.970000	62.345000	62.7000	+1.868%	317,847	-2.440%
2026-05-04	63.5000	64.080000	61.323900	61.5500	-4.068%	143,626	-0.617%
2026-05-01	64.6100	65.150000	62.125000	64.1600	-1.323%	216,512	-4.660%
2026-04-30	61.4300	65.690000	61.430000	65.0200	+6.017%	425,334	-5.921%
2026-04-29	60.5600	61.920000	59.720000	61.3300	+1.121%	380,649	-0.261%
2026-04-28	59.2100	61.660000	59.210000	60.6500	+3.234%	224,462	+0.857%
2026-04-27	59.5900	60.540000	58.585000	58.7500	-0.794%	206,957	+4.119%
2026-04-24	58.9800	59.823700	58.550000	59.2200	0.000%	165,853	+3.293%
2026-04-23	58.2900	60.000000	58.290000	59.2200	+2.174%	109,284	+3.293%
2026-04-22	57.8800	58.290000	57.110000	57.9600	+0.976%	116,979	+5.538%
2026-04-21	58.6600	59.205000	56.700000	57.4000	-2.148%	178,313	+6.568%
2026-04-20	59.0600	60.390000	58.310000	58.6600	-1.395%	141,106	+4.279%
2026-04-17	59.3000	60.900000	58.580000	59.4900	+2.870%	133,860	+2.824%
2026-04-16	59.0000	59.885000	57.660000	57.8300	-2.561%	169,550	+5.776%
2026-04-15	61.3300	61.760000	58.820000	59.3500	-3.699%	139,151	+3.067%
2026-04-14	61.3900	62.450000	60.895000	61.6300	+0.867%	156,487	-0.746%
2026-04-13	61.1200	61.360000	60.170000	61.1000	-0.196%	112,668	+0.115%
2026-04-10	61.3500	61.815100	60.848500	61.2200	+0.065%	108,460	-0.082%
2026-04-09	58.6300	61.410000	58.145000	61.1800	+3.783%	152,525	-0.016%
2026-04-08	57.7800	59.430000	57.210000	58.9500	+6.446%	420,268	+3.766%
2026-04-07	55.0600	55.550000	54.520000	55.3800	+0.235%	173,975	+10.455%
2026-04-06	54.9700	55.535000	54.225000	55.2500	+0.345%	138,485	+10.715%
2026-04-02	54.6400	55.450000	53.575000	55.0600	-1.976%	143,184	+11.097%
2026-04-01	54.3600	56.710000	54.330000	56.1700	+4.328%	213,977	+8.902%
2026-03-31	52.5800	54.025000	51.860000	53.8400	+4.564%	192,517	+13.614%
2026-03-30	52.9300	52.930000	51.190000	51.4900	-1.247%	174,505	+18.800%
2026-03-27	52.6100	53.119900	51.780000	52.1400	-1.808%	127,276	+17.319%
2026-03-26	54.4200	54.715000	52.870000	53.1000	-3.226%	171,110	+15.198%
2026-03-25	54.5400	55.269900	53.640000	54.8700	+1.989%	156,836	+11.482%
2026-03-24	51.7500	54.580000	51.750000	53.8000	+2.398%	142,092	+13.699%
2026-03-23	52.2500	53.290000	51.270000	52.5400	+5.417%	216,732	+16.426%
2026-03-20	51.7600	51.980000	49.320000	49.8400	-3.233%	844,144	+22.733%
2026-03-19	51.7700	52.315000	50.750000	51.5050	-2.453%	172,809	+18.765%
2026-03-18	52.9800	54.430000	52.760000	52.8000	-0.584%	292,554	+15.852%
2026-03-17	53.1300	53.890000	52.120000	53.1100	+0.874%	229,612	+15.176%
2026-03-16	53.8700	54.150000	52.420000	52.6500	-0.435%	230,814	+16.182%
2026-03-13	54.5800	54.820000	52.250000	52.8800	-1.527%	287,590	+15.677%
2026-03-12	55.3100	56.040000	53.310000	53.7000	-4.533%	276,671	+13.911%
2026-03-11	57.6300	57.745000	55.650000	56.2500	-2.799%	292,988	+8.747%
2026-03-10	56.5900	59.580000	56.391725	57.8700	+1.154%	238,690	+5.702%
2026-03-09	56.4300	57.495000	54.370000	57.2100	-1.140%	229,404	+6.922%
2026-03-06	58.6000	59.400000	57.237400	57.8700	-4.379%	225,120	+5.702%
2026-03-05	61.5000	62.525000	59.400000	60.5200	-3.369%	201,092	+1.074%
2026-03-04	62.6700	63.646300	61.590000	62.6300	+1.163%	238,337	-2.331%
2026-03-03	61.5700	61.990000	60.030000	61.9100	-3.160%	483,578	-1.195%
2026-03-02	61.2900	64.125000	59.640000	63.9300	+2.963%	271,484	-4.317%
2026-02-27	61.3700	62.180000	60.010000	62.0900	-0.401%	311,221	-1.482%
2026-02-26	61.9400	64.370000	61.340100	62.3400	+1.680%	392,804	-1.877%
2026-02-25	62.5000	64.350000	54.770000	61.3100	+4.803%	567,217	-0.228%
2026-02-24	58.0400	59.225000	57.810000	58.5000	+1.036%	266,310	+4.564%
2026-02-23	58.7000	58.950000	56.800000	57.9000	-1.396%	115,976	+5.648%
2026-02-20	57.6400	59.340000	57.390000	58.7200	+2.228%	225,335	+4.172%
2026-02-19	57.6500	57.950000	57.140100	57.4400	-0.243%	182,189	+6.494%
2026-02-18	58.7500	59.410000	57.100000	57.5800	-2.025%	215,486	+6.235%
2026-02-17	58.7200	59.680000	57.280100	58.7700	-0.844%	148,627	+4.084%
2026-02-13	57.1400	59.280000	56.720000	59.2700	+3.546%	152,030	+3.206%
2026-02-12	58.7300	59.990000	57.190000	57.2400	-1.310%	148,606	+6.866%
2026-02-11	57.1000	58.880000	56.660000	58.0000	+2.928%	148,375	+5.466%
2026-02-10	57.3200	57.710000	56.250000	56.3500	-2.204%	226,275	+8.554%
2026-02-09	57.4300	58.200000	56.505000	57.6200	+0.331%	152,655	+6.161%
2026-02-06	55.1200	57.880000	55.120000	57.4300	+5.029%	263,983	+6.512%
2026-02-05	54.0000	55.110000	53.645000	54.6800	+0.404%	257,886	+11.869%
2026-02-04	53.6000	54.990000	53.475000	54.4600	+2.832%	262,088	+12.321%
2026-02-03	50.9400	53.000000	50.495000	52.9600	+4.149%	219,366	+15.502%
2026-02-02	48.7200	50.990000	48.585000	50.8500	+4.372%	180,107	+20.295%
2026-01-30	47.7500	48.870000	47.675000	48.7200	+0.620%	393,148	+25.554%
2026-01-29	48.0100	48.850000	47.492300	48.4200	+1.616%	141,621	+26.332%
2026-01-28	48.6600	48.855000	47.325000	47.6500	-1.570%	103,741	+28.374%
2026-01-27	48.5200	48.830000	47.820000	48.4100	+0.166%	101,114	+26.358%
2026-01-26	48.2900	48.925000	48.055000	48.3300	+0.083%	117,835	+26.567%
2026-01-23	49.5500	49.565000	47.290000	48.2900	-3.013%	198,751	+26.672%
2026-01-22	50.3600	50.920000	49.700000	49.7900	-0.460%	206,162	+22.856%
2026-01-21	48.4000	50.320000	48.140000	50.0200	+4.776%	137,150	+22.291%
2026-01-20	48.0700	48.425000	47.440000	47.7400	-2.770%	106,153	+28.132%
2026-01-16	49.0200	49.800000	48.590000	49.1000	+0.143%	277,841	+24.582%
2026-01-15	48.9700	50.090000	48.490000	49.0300	+0.471%	187,978	+24.760%
2026-01-14	48.7700	48.840000	47.703400	48.8000	+0.062%	149,672	+25.348%
2026-01-13	48.6500	49.110000	47.870000	48.7700	+0.474%	117,954	+25.425%
2026-01-12	47.4300	49.005600	47.025000	48.5400	+2.211%	152,345	+26.020%
2026-01-09	47.7600	48.090000	46.570000	47.4900	-0.231%	147,769	+28.806%
2026-01-08	45.9900	48.070000	45.735000	47.6000	+2.986%	187,365	+28.508%
2026-01-07	47.7700	47.770000	45.820000	46.2200	-2.817%	118,458	+32.345%
2026-01-06	45.9800	47.590000	45.745900	47.5600	+2.810%	211,003	+28.616%
2026-01-05	44.6000	47.210000	44.345000	46.2600	+3.652%	215,130	+32.231%
2026-01-02	43.7900	44.770000	43.290000	44.6300	+3.024%	209,318	+37.060%
2025-12-31	44.1100	44.110000	43.200000	43.3200	-1.456%	317,731	+41.205%
2025-12-30	45.2200	45.220000	43.910000	43.9600	-2.743%	343,809	+39.149%
2025-12-29	45.9000	46.150000	44.960000	45.2000	-1.547%	209,363	+35.332%
2025-12-26	45.7700	46.080000	45.330000	45.9100	+0.570%	96,448	+33.239%
2025-12-24	45.4600	45.755000	45.260000	45.6500	+0.308%	85,731	+33.998%
2025-12-23	44.8900	45.610000	44.700000	45.5100	+1.156%	138,884	+34.410%
2025-12-22	45.7000	46.170000	44.955000	44.9900	-1.403%	190,827	+35.964%
2025-12-19	46.0700	46.410000	45.540000	45.6300	-1.468%	699,002	+34.057%
2025-12-18	46.8200	47.000000	46.140000	46.3100	+0.368%	97,980	+32.088%
2025-12-17	46.4300	47.120000	45.716500	46.1400	-0.667%	136,882	+32.575%
2025-12-16	46.2600	47.136600	46.080000	46.4500	+0.432%	166,211	+31.690%
2025-12-15	46.8300	47.260000	46.240000	46.2500	-0.644%	161,633	+32.259%
2025-12-12	47.3600	47.450000	46.280000	46.5500	-1.293%	104,799	+31.407%
2025-12-11	45.9000	47.560000	45.900000	47.1600	+2.344%	176,014	+29.707%
2025-12-10	43.9600	46.420000	43.770000	46.0800	+4.703%	178,606	+32.747%
2025-12-09	44.5400	45.150000	43.920000	44.0100	-1.301%	153,840	+38.991%
2025-12-08	45.5800	46.420000	44.308639	44.5900	-1.393%	196,715	+37.183%
2025-12-05	46.2800	46.820000	45.140000	45.2200	-2.459%	105,954	+35.272%
2025-12-04	45.8600	46.850000	45.195000	46.3600	+1.400%	307,385	+31.946%
2025-12-03	44.0800	45.890000	43.826000	45.7200	+3.980%	170,762	+33.793%
2025-12-02	44.2200	44.325000	43.650000	43.9700	+0.526%	191,366	+39.118%
2025-12-01	43.7700	44.550000	43.290000	43.7400	-1.175%	138,444	+39.849%
2025-11-28	44.3000	44.550000	43.580000	44.2600	+0.591%	64,189	+38.206%
2025-11-26	43.7200	44.520000	43.241000	44.0000	-0.045%	240,787	+39.023%
2025-11-25	42.8200	44.380000	42.610000	44.0200	+3.723%	223,832	+38.960%
2025-11-24	41.8700	42.570000	40.810000	42.4400	+1.483%	157,666	+44.133%
2025-11-21	40.6400	42.310000	40.470000	41.8200	+2.878%	171,048	+46.270%
2025-11-20	41.7500	42.180000	40.590000	40.6500	-1.239%	152,223	+50.480%
2025-11-19	41.3400	41.720000	40.760000	41.1600	-0.049%	210,740	+48.615%
2025-11-18	42.1500	42.570000	41.160000	41.1800	-2.694%	218,337	+48.543%
2025-11-17	43.6900	43.935000	42.260000	42.3200	-3.202%	258,044	+44.542%
2025-11-14	43.2400	43.940000	43.140000	43.7200	-0.114%	206,343	+39.913%
2025-11-13	44.3000	44.590000	43.495000	43.7700	-1.552%	185,170	+39.753%
2025-11-12	44.9900	46.470000	44.430000	44.4600	-0.381%	186,041	+37.584%
2025-11-11	46.1800	46.290000	44.510000	44.6300	-2.978%	154,704	+37.060%
2025-11-10	45.2800	46.650000	44.520000	46.0000	+2.245%	172,548	+32.978%
2025-11-07	45.5100	45.735000	44.240000	44.9900	-1.359%	203,242	+35.964%
2025-11-06	45.7500	46.740000	45.000000	45.6100	+0.529%	268,857	+34.115%
2025-11-05	45.5500	46.520000	41.960000	45.3700	-2.241%	368,546	+34.825%
2025-11-04	46.5500	47.700000	46.240000	46.4100	-0.855%	230,626	+31.803%
2025-11-03	46.3400	46.970000	45.120000	46.8100	+0.602%	157,904	+30.677%
2025-10-31	46.7300	46.820000	45.970000	46.5300	-0.513%	128,525	+31.464%
2025-10-30	47.3100	48.325000	46.140000	46.7700	-1.991%	135,285	+30.789%
2025-10-29	47.7500	48.870000	47.040000	47.7200	+0.189%	132,094	+28.185%
2025-10-28	47.6600	48.127200	47.020000	47.6300	-0.397%	113,804	+28.427%
2025-10-27	48.7000	48.710000	47.625000	47.8200	-1.239%	122,162	+27.917%
2025-10-24	48.7800	48.910000	48.290000	48.4200	+0.582%	129,492	+26.332%
2025-10-23	47.1800	48.170000	46.820000	48.1400	+2.469%	113,051	+27.067%
2025-10-22	47.9700	48.170000	46.620000	46.9800	-1.962%	118,924	+30.204%
2025-10-21	47.4000	48.420000	46.770000	47.9200	+1.289%	182,191	+27.650%
2025-10-20	46.7000	47.660000	46.480000	47.3100	+2.425%	140,181	+29.296%
2025-10-17	47.5700	47.570000	46.120000	46.1900	-3.297%	161,202	+32.431%
2025-10-16	47.6000	47.931000	47.170000	47.7650	+0.685%	107,472	+28.064%
2025-10-15	46.7400	47.700000	46.570000	47.4400	+2.884%	165,738	+28.942%
2025-10-14	44.2300	46.479900	44.230000	46.1100	+2.786%	124,388	+32.661%
2025-10-13	45.1400	45.470400	44.495000	44.8600	+1.379%	144,494	+36.358%
2025-10-10	46.1000	46.630000	44.071000	44.2500	-4.013%	142,918	+38.237%
2025-10-09	47.9300	48.180000	46.020000	46.1000	-4.277%	150,969	+32.690%
2025-10-08	47.7600	48.545000	47.270000	48.1600	+1.368%	186,634	+27.014%
2025-10-07	48.3300	48.860000	47.427400	47.5100	-2.021%	114,192	+28.752%
2025-10-06	49.8200	50.290000	48.400000	48.4900	-1.961%	149,143	+26.150%
2025-10-03	48.6300	50.830000	48.630000	49.4600	+1.853%	203,972	+23.676%
2025-10-02	48.1000	48.650000	47.565000	48.5600	+0.977%	121,739	+25.968%
2025-10-01	47.6600	48.320000	47.380000	48.0900	-0.083%	158,815	+27.199%
2025-09-30	47.7100	48.300000	47.700000	48.1300	+0.417%	181,945	+27.093%
2025-09-29	47.9200	48.030000	47.220000	47.9300	+0.440%	157,618	+27.624%
2025-09-26	47.0400	48.160000	46.935000	47.7200	+1.727%	125,440	+28.185%
2025-09-25	47.1500	47.560000	46.450000	46.9100	-1.429%	194,052	+30.399%
2025-09-24	47.9800	48.220000	47.030000	47.5900	-0.647%	174,563	+28.535%
2025-09-23	48.0500	49.060000	47.730000	47.9000	+0.230%	223,884	+27.704%
2025-09-22	48.0000	48.140000	46.970000	47.7900	-0.042%	139,507	+27.997%
2025-09-19	48.5800	48.580000	47.620000	47.8100	-1.585%	437,587	+27.944%
2025-09-18	46.8900	48.900000	46.890000	48.5800	+4.361%	153,194	+25.916%
2025-09-17	47.0100	48.220000	46.420000	46.5500	-0.428%	163,239	+31.407%
2025-09-16	47.7100	47.820000	46.556200	46.7500	-2.299%	116,440	+30.845%
2025-09-15	46.6700	48.125000	46.360000	47.8500	+3.103%	252,406	+27.837%
2025-09-12	47.2600	47.465000	46.360000	46.4100	-2.439%	92,659	+31.803%
2025-09-11	46.1300	47.710000	46.130000	47.5700	+3.122%	153,995	+28.589%
2025-09-10	45.7400	46.510000	45.580000	46.1300	+0.655%	139,816	+32.604%
2025-09-09	46.8000	46.800000	45.670000	45.8300	-2.489%	148,936	+33.472%
2025-09-08	47.3000	47.310000	46.360000	47.0000	-0.592%	134,937	+30.149%
2025-09-05	47.3300	47.880000	46.750000	47.2800	+0.639%	139,699	+29.378%
2025-09-04	45.9000	47.000000	45.755000	46.9800	+2.733%	143,938	+30.204%
2025-09-03	46.2900	46.765000	45.300000	45.7300	-1.455%	306,188	+33.763%
2025-09-02	45.7000	46.730000	45.600000	46.4050	+0.248%	217,854	+31.818%
2025-08-29	46.8300	47.130000	45.705000	46.2900	-1.448%	290,830	+32.145%
2025-08-28	47.5800	47.940000	46.665000	46.9700	-0.918%	281,592	+30.232%
2025-08-27	46.2200	47.460000	45.975000	47.4050	+1.924%	190,120	+29.037%
2025-08-26	46.0500	46.770000	45.725000	46.5100	+1.043%	184,477	+31.520%
2025-08-25	46.0100	46.350000	45.775100	46.0300	+0.174%	193,081	+32.892%
2025-08-22	43.9500	46.135000	43.710000	45.9500	+5.511%	219,560	+33.123%
2025-08-21	43.9300	44.090000	43.445000	43.5500	-1.225%	104,153	+40.459%
2025-08-20	44.9500	44.950000	43.990000	44.0900	-2.196%	130,095	+38.739%
2025-08-19	45.5300	46.500000	45.050000	45.0800	-0.508%	207,412	+35.692%
2025-08-18	45.1500	45.850000	44.730000	45.3100	+0.365%	192,184	+35.003%
2025-08-15	45.8800	46.080000	44.840000	45.1450	-1.279%	268,270	+35.497%
2025-08-14	45.6300	46.055000	44.820000	45.7300	-1.635%	173,623	+33.763%
2025-08-13	44.4000	46.640000	43.910000	46.4900	+4.944%	246,294	+31.577%
2025-08-12	42.7800	44.350000	42.080000	44.3000	+4.530%	224,005	+38.081%
2025-08-11	43.0700	43.300000	42.100000	42.3800	-1.864%	199,743	+44.337%
2025-08-08	43.0700	44.240000	41.600000	43.1850	+0.664%	267,226	+41.646%
2025-08-07	39.6400	43.003000	39.445000	42.9000	+8.939%	263,960	+42.587%
2025-08-06	43.7600	43.760000	38.090000	39.3800	-2.501%	320,438	+55.333%
2025-08-05	39.8500	40.550000	38.915000	40.3900	+2.124%	295,873	+51.448%
2025-08-04	38.2500	39.570000	38.240000	39.5500	+4.326%	293,442	+54.665%
2025-08-01	38.9700	39.085000	37.880000	37.9100	-4.413%	153,220	+61.356%
2025-07-31	39.1300	39.900000	38.950000	39.6600	+0.354%	153,045	+54.236%
2025-07-30	40.2700	40.800000	39.390000	39.5200	-1.667%	149,725	+54.782%
2025-07-29	41.0500	41.050000	39.886100	40.1900	-0.961%	129,594	+52.202%
2025-07-28	40.2000	40.640000	39.720000	40.5800	+1.399%	126,996	+50.739%
2025-07-25	39.8600	40.172000	39.260000	40.0200	+0.908%	99,169	+52.849%
2025-07-24	39.4000	39.745000	38.990000	39.6600	-0.201%	114,246	+54.236%
2025-07-23	39.4100	39.770000	39.100000	39.7400	+1.585%	123,740	+53.926%
2025-07-22	38.2200	39.180000	38.220000	39.1200	+2.462%	148,612	+56.365%
2025-07-21	38.3900	38.625000	37.950000	38.1800	+0.553%	161,789	+60.215%
2025-07-18	39.3700	39.370000	37.820000	37.9700	-2.391%	130,108	+61.101%
2025-07-17	38.5300	39.060000	38.190000	38.9000	+0.751%	157,830	+57.249%
2025-07-16	39.0300	40.155000	38.220000	38.6100	-0.822%	173,114	+58.430%
2025-07-15	39.8300	40.275000	38.710000	38.9300	-2.112%	169,532	+57.128%
2025-07-14	39.9000	40.050000	39.100000	39.7700	-0.872%	162,329	+53.809%
2025-07-11	40.6900	42.140000	39.880000	40.1200	-2.456%	158,564	+52.468%
2025-07-10	40.9000	41.970000	40.755000	41.1300	+0.784%	299,089	+48.724%
2025-07-09	41.1300	41.130000	39.820000	40.8100	+0.172%	268,390	+49.890%
2025-07-08	41.7300	41.940000	40.648300	40.7400	-1.973%	166,346	+50.147%
2025-07-07	42.2500	42.728300	41.150000	41.5600	-2.441%	223,825	+47.185%
2025-07-03	42.9300	43.350000	42.402000	42.6000	-0.676%	106,252	+43.592%
2025-07-02	42.3100	43.030000	40.346000	42.8900	+1.443%	123,335	+42.621%
2025-07-01	41.1800	43.320000	41.160000	42.2800	+1.415%	203,804	+44.678%
2025-06-30	42.4600	42.670000	41.400000	41.6900	-1.651%	162,697	+46.726%
2025-06-27	42.1300	42.600000	41.565000	42.3900	+1.387%	344,191	+44.303%
2025-06-26	40.1300	41.830000	40.130000	41.8100	+4.342%	268,217	+46.305%
2025-06-25	39.2300	40.160000	38.915000	40.0700	+2.141%	172,206	+52.658%
2025-06-24	39.0400	39.250000	36.430100	39.2300	+1.579%	113,520	+55.927%
2025-06-23	38.5900	38.780000	37.445000	38.6200	-0.694%	165,302	+58.389%
2025-06-20	39.9100	39.910000	38.750000	38.8900	-1.169%	385,194	+57.290%
2025-06-18	39.1000	40.080000	39.030000	39.3500	+0.229%	148,362	+55.451%
2025-06-17	40.4200	40.790000	39.195000	39.2600	-4.033%	110,682	+55.807%
2025-06-16	40.6200	41.225000	40.389700	40.9100	+2.147%	131,039	+49.523%
2025-06-13	40.4300	40.840000	39.190100	40.0500	-2.649%	92,999	+52.734%
2025-06-12	40.0200	41.330000	39.730000	41.1400	+1.806%	135,018	+48.687%
2025-06-11	40.7700	41.150000	40.360000	40.4100	-0.296%	99,928	+51.373%
2025-06-10	40.8000	40.950000	40.415000	40.5300	-0.295%	100,289	+50.925%
2025-06-09	40.3000	40.850000	40.300000	40.6500	+1.473%	176,304	+50.480%
2025-06-06	40.1300	40.705000	39.840000	40.0600	+1.085%	94,705	+52.696%
2025-06-05	39.7100	40.010000	39.290000	39.6300	-0.277%	112,382	+54.353%
2025-06-04	39.9600	40.140000	39.630000	39.7400	-0.276%	75,469	+53.926%
2025-06-03	38.9900	40.100000	38.950000	39.8500	+2.548%	263,703	+53.501%
2025-06-02	39.5700	39.570000	38.465000	38.8600	-1.094%	139,539	+57.411%
2025-05-30	39.3500	39.725000	39.059800	39.2900	-0.708%	166,254	+55.688%
2025-05-29	39.4800	39.725000	38.860000	39.5700	+0.406%	152,315	+54.587%
2025-05-28	40.0700	40.420000	39.265000	39.4100	-1.278%	162,433	+55.214%
2025-05-27	39.4200	40.205000	39.010000	39.9200	+3.019%	132,291	+53.231%
2025-05-23	38.5600	39.100000	38.380000	38.7500	-1.173%	122,624	+57.858%
2025-05-22	40.0000	40.390000	39.130000	39.2100	-2.195%	100,409	+56.006%
2025-05-21	41.0400	41.229000	40.014800	40.0900	-3.491%	127,446	+52.582%
2025-05-20	41.5000	41.790000	41.290000	41.5400	-0.408%	81,903	+47.256%
2025-05-19	41.6900	41.900000	41.430800	41.7100	-0.690%	73,498	+46.655%
2025-05-16	42.2200	42.525000	41.890000	42.0000	-0.545%	98,368	+45.643%
2025-05-15	42.2500	42.670000	42.020700	42.2300	-0.142%	117,071	+44.850%
2025-05-14	42.1500	42.645000	41.850000	42.2900	-0.353%	149,763	+44.644%
2025-05-13	41.9700	42.790000	41.970000	42.4400	+1.921%	158,725	+44.133%
2025-05-12	41.8400	42.640000	41.210000	41.6400	+5.284%	169,782	+46.902%
2025-05-09	39.1800	39.610000	39.175000	39.5500	+0.816%	138,981	+54.665%
2025-05-08	38.4100	39.800000	38.100000	39.2300	+2.966%	114,742	+55.927%
2025-05-07	38.2200	38.420000	37.635000	38.1000	-0.105%	112,886	+60.551%
2025-05-06	37.6700	38.410000	37.275000	38.1400	0.000%	135,282	+60.383%
2025-05-05	37.6700	38.885000	37.670000	38.1400	+0.026%	187,896	+60.383%
2025-05-02	38.4500	38.680000	37.780000	38.1300	+2.006%	153,757	+60.425%
2025-05-01	36.1500	37.485000	35.870000	37.3800	+3.174%	182,083	+63.644%
2025-04-30	36.5750	36.910000	35.540000	36.2300	-3.720%	228,823	+68.838%
2025-04-29	40.2900	42.700000	36.260000	37.6300	+6.691%	334,166	+62.556%
2025-04-28	35.4000	35.840000	34.780000	35.2700	-0.367%	83,553	+73.434%
2025-04-25	35.1200	35.470000	35.020000	35.4000	-0.729%	74,645	+72.797%
2025-04-24	34.1500	35.720000	33.990000	35.6600	+4.026%	90,319	+71.537%
2025-04-23	34.7600	35.750000	34.130000	34.2800	+1.300%	109,347	+78.442%
2025-04-22	33.4800	34.100000	32.760000	33.8400	+2.888%	117,465	+80.762%
2025-04-21	33.8400	33.980000	32.520000	32.8900	-3.718%	117,898	+85.984%
2025-04-17	34.0400	34.495000	33.785000	34.1600	+0.147%	91,790	+79.069%
2025-04-16	34.3600	34.750000	33.620100	34.1100	-1.073%	156,154	+79.332%
2025-04-15	34.1700	35.270000	34.160000	34.4800	+0.996%	127,365	+77.407%
2025-04-14	34.2700	34.530000	33.720000	34.1400	+1.096%	173,228	+79.174%
2025-04-11	32.5000	34.000000	31.880000	33.7700	+3.621%	176,710	+81.137%
2025-04-10	32.3100	32.980000	31.575000	32.5900	-2.014%	182,023	+87.696%
2025-04-09	30.1800	33.940000	30.180000	33.2600	+8.533%	171,033	+83.915%
2025-04-08	32.3500	32.350000	30.310000	30.6450	-1.368%	140,378	+99.608%
2025-04-07	30.6700	33.060000	30.000000	31.0700	-1.584%	225,069	+96.878%
2025-04-04	30.3700	31.772000	29.650000	31.5700	-0.504%	229,303	+93.760%
2025-04-03	33.1600	35.480000	31.260100	31.7300	-9.627%	189,638	+92.783%
2025-04-02	34.2200	35.160000	34.220000	35.1100	+1.123%	74,108	+74.224%
2025-04-01	34.1300	35.170000	33.875000	34.7200	+0.784%	93,153	+76.181%
2025-03-31	34.6900	34.880000	34.057400	34.4500	-1.656%	107,111	+77.562%
2025-03-28	35.8500	35.890000	34.945000	35.0300	-2.451%	140,600	+74.622%
2025-03-27	36.5400	37.230000	35.825000	35.9100	-1.670%	94,149	+70.343%
2025-03-26	36.5000	37.160000	36.370000	36.5200	+0.440%	93,228	+67.497%
2025-03-25	36.5100	36.830000	36.285000	36.3600	-0.967%	85,425	+68.234%
2025-03-24	36.3400	36.860000	36.260000	36.7150	+3.074%	122,469	+66.608%
2025-03-21	36.3700	36.370000	35.270000	35.6200	-3.022%	293,130	+71.729%
2025-03-20	36.3700	37.085000	36.030000	36.7300	-0.272%	112,184	+66.540%
2025-03-19	36.4200	37.185000	36.295000	36.8300	+1.628%	142,346	+66.087%
2025-03-18	36.2500	36.617800	35.710000	36.2400	-1.092%	123,011	+68.791%
2025-03-17	36.4100	37.550000	36.410000	36.6400	-0.027%	124,230	+66.949%
2025-03-14	36.0500	36.700000	35.700000	36.6500	+2.719%	92,323	+66.903%
2025-03-13	35.4600	36.215000	35.130000	35.6800	+0.734%	181,014	+71.441%
2025-03-12	36.6600	36.840000	35.410000	35.4200	-2.585%	193,366	+72.699%
2025-03-11	35.6100	36.740000	35.050000	36.3600	+2.077%	149,716	+68.234%
2025-03-10	35.5100	36.390000	35.180000	35.6200	-0.945%	155,086	+71.729%
2025-03-07	35.6700	36.090000	35.080000	35.9600	+0.083%	108,900	+70.106%
2025-03-06	35.0700	36.210000	34.620000	35.9300	+0.984%	113,235	+70.248%
2025-03-05	34.3500	35.610000	34.250000	35.5800	+4.157%	153,773	+71.922%
2025-03-04	34.2500	34.709000	33.210000	34.1600	-1.641%	159,760	+79.069%
2025-03-03	35.6000	35.920000	34.580000	34.7300	-2.389%	230,067	+76.130%
2025-02-28	35.8500	36.205000	34.960000	35.5800	-0.753%	209,948	+71.922%
2025-02-27	35.1400	35.920000	34.560000	35.8500	+1.014%	320,772	+70.628%
2025-02-26	34.8200	37.130000	33.490000	35.4900	+13.859%	488,670	+72.358%
2025-02-25	30.3000	31.440000	30.195000	31.1700	+2.533%	235,568	+96.246%
2025-02-24	31.0900	31.143000	30.380000	30.4000	-1.872%	150,049	+101.217%
2025-02-21	33.1300	33.580000	30.930000	30.9800	-5.347%	119,217	+97.450%
2025-02-20	33.2500	33.335000	32.640000	32.7300	-2.299%	96,561	+86.893%
2025-02-19	33.0500	33.815000	32.920000	33.5000	+0.120%	100,939	+82.597%
2025-02-18	33.0900	33.770000	32.915000	33.4600	+1.363%	94,548	+82.815%
2025-02-14	33.1900	33.475000	32.850000	33.0100	+0.061%	77,728	+85.307%
2025-02-13	33.4200	33.639500	32.820000	32.9900	-0.961%	107,823	+85.420%
2025-02-12	33.1900	33.660000	32.585000	33.3100	-1.479%	206,903	+83.639%
2025-02-11	32.5500	33.810000	32.550000	33.8100	+2.672%	215,673	+80.923%
2025-02-10	33.1900	33.430000	32.540000	32.9300	-0.484%	236,602	+85.758%
2025-02-07	33.4500	33.840000	32.680000	33.0900	-1.985%	109,632	+84.859%
2025-02-06	33.9200	34.200000	33.405000	33.7600	+0.297%	184,761	+81.191%
2025-02-05	33.4000	33.900000	33.280000	33.6600	+1.203%	126,915	+81.729%
2025-02-04	32.7500	33.500000	32.610000	33.2600	+0.971%	178,806	+83.915%
2025-02-03	34.0500	34.050000	32.910000	32.9400	-5.643%	102,815	+85.701%
2025-01-31	35.5000	35.710000	34.815000	34.9100	-1.855%	280,950	+75.222%
2025-01-30	35.2600	36.095000	35.260000	35.5700	+1.658%	82,222	+71.971%
2025-01-29	34.7900	35.790000	34.780000	34.9900	+0.114%	95,870	+74.821%
2025-01-28	35.0900	35.390000	34.810000	34.9500	-0.738%	96,268	+75.021%
2025-01-27	35.7700	36.170000	35.090000	35.2100	-2.167%	122,786	+73.729%
2025-01-24	35.1900	36.190000	35.080000	35.9900	+2.390%	132,502	+69.964%
2025-01-23	34.6500	35.840000	34.650000	35.1500	+0.659%	120,083	+74.026%
2025-01-22	34.8900	35.100000	34.595000	34.9200	-0.513%	153,559	+75.172%
2025-01-21	34.2700	35.230000	34.220000	35.1000	+3.693%	116,342	+74.274%
2025-01-17	33.8300	35.000000	33.440000	33.8500	+0.118%	228,091	+80.709%
2025-01-16	33.4000	34.072000	33.160000	33.8100	+1.776%	197,001	+80.923%
2025-01-15	33.6300	33.880000	32.885000	33.2200	+2.341%	305,699	+84.136%
2025-01-14	31.6600	32.800000	30.890000	32.4600	+3.673%	1,019,351	+88.447%
2025-01-13	30.9500	31.870000	30.950000	31.3100	-0.271%	594,042	+95.369%
2025-01-10	31.9800	32.215000	31.123300	31.3950	-3.696%	85,824	+94.840%
2025-01-08	32.4100	32.870000	32.140000	32.6000	-0.184%	69,959	+87.638%
2025-01-07	33.2500	33.340000	32.370000	32.6600	-1.686%	102,373	+87.293%

document.getElementById("Y3c2C9").onerror = function(){this.style.display='none';}; .dark-mode .pb5L64{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pb5L64{ color: #333333; background-color: white; border: 2px solid #333333; }ASTEAstec Industries Incstock NASDAQ

ASTE
Astec Industries Inc
stock NASDAQ