Astec Industries, Inc. - Common Stock (ASTE)

Historical Prices For Astec Industries, Inc. - Common Stock (ASTE)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	46.83	47.13	45.70	46.29	290,830	46.29
8/28/2025	47.58	47.94	46.66	46.97	281,592	46.97
8/27/2025	46.22	47.46	45.98	47.41	190,120	47.41
8/26/2025	46.05	46.77	45.73	46.51	184,477	46.51
8/25/2025	46.01	46.35	45.78	46.03	193,081	46.03
8/22/2025	43.95	46.13	43.71	45.95	219,560	45.95
8/21/2025	43.93	44.09	43.45	43.55	104,153	43.55
8/20/2025	44.95	44.95	43.99	44.09	130,095	44.09
8/19/2025	45.53	46.50	45.05	45.08	207,412	45.08
8/18/2025	45.15	45.85	44.73	45.31	192,184	45.31
8/15/2025	45.88	46.08	44.84	45.15	268,270	45.15
8/14/2025	45.63	46.05	44.82	45.73	173,623	45.73
8/13/2025	44.40	46.64	43.91	46.49	246,294	46.49
8/12/2025	42.78	44.35	42.08	44.30	224,003	44.30
8/11/2025	43.07	43.30	42.10	42.38	199,743	42.38
8/08/2025	43.07	44.24	41.60	43.19	267,226	43.05
8/07/2025	39.64	43.00	39.45	42.90	263,960	42.77
8/06/2025	43.76	43.76	38.09	39.38	320,438	39.26
8/05/2025	39.85	40.55	38.91	40.39	295,873	40.27
8/04/2025	38.25	39.57	38.24	39.55	415,960	39.43
8/01/2025	38.97	39.09	37.88	37.91	153,220	37.80
7/31/2025	39.13	39.90	38.95	39.66	153,045	39.54
7/30/2025	40.27	40.80	39.39	39.52	149,725	39.40
7/29/2025	41.05	41.05	39.89	40.19	129,594	40.07
7/28/2025	40.20	40.64	39.72	40.58	126,994	40.46
7/25/2025	39.86	40.17	39.26	40.02	99,169	39.90
7/24/2025	39.40	39.74	38.99	39.66	114,246	39.54
7/23/2025	39.41	39.77	39.10	39.74	123,740	39.62
7/22/2025	38.22	39.18	38.22	39.12	148,612	39.00
7/21/2025	38.39	38.63	37.95	38.18	161,739	38.07
7/18/2025	39.37	39.37	37.82	37.97	130,108	37.86
7/17/2025	38.53	39.06	38.19	38.90	157,830	38.78
7/16/2025	39.03	40.16	38.22	38.61	173,114	38.49
7/15/2025	39.83	40.27	38.71	38.93	169,532	38.81
7/14/2025	39.90	40.05	39.10	39.77	162,329	39.65
7/11/2025	40.69	42.14	39.88	40.12	158,564	40.00
7/10/2025	40.90	41.97	40.76	41.13	299,089	41.01
7/09/2025	41.13	41.13	39.82	40.81	268,390	40.69
7/08/2025	41.73	41.94	40.65	40.74	166,346	40.62
7/07/2025	42.25	42.73	41.15	41.56	223,825	41.43
7/03/2025	42.93	43.35	42.40	42.60	106,252	42.47
7/02/2025	42.31	42.93	40.35	42.89	123,335	42.76
7/01/2025	41.18	43.32	41.16	42.28	203,804	42.15
6/30/2025	42.46	42.67	41.40	41.69	162,697	41.56
6/27/2025	42.13	42.60	41.56	42.39	344,191	42.26
6/26/2025	40.13	41.83	40.13	41.81	268,217	41.68
6/25/2025	39.23	40.16	38.91	40.07	172,206	39.95
6/24/2025	39.04	39.25	36.43	39.23	113,520	39.11
6/23/2025	38.59	38.78	37.45	38.62	165,302	38.50
6/20/2025	39.91	39.91	38.75	38.89	385,194	38.77
6/18/2025	39.10	40.08	39.03	39.35	148,362	39.23
6/17/2025	40.42	40.79	39.20	39.26	110,682	39.14
6/16/2025	40.62	41.23	40.39	40.91	131,039	40.79
6/13/2025	40.43	40.84	39.19	40.05	92,999	39.93
6/12/2025	40.02	41.33	39.73	41.14	135,018	41.02
6/11/2025	40.77	41.15	40.36	40.41	99,928	40.29
6/10/2025	40.80	40.95	40.41	40.53	100,282	40.41
6/09/2025	40.30	40.85	40.30	40.65	176,304	40.53
6/06/2025	40.13	40.70	39.84	40.06	94,705	39.94
6/05/2025	39.71	40.01	39.29	39.63	112,382	39.51
6/04/2025	39.96	40.14	39.63	39.74	75,469	39.62
6/03/2025	38.99	40.10	38.95	39.85	263,703	39.73
6/02/2025	39.57	39.57	38.47	38.86	139,539	38.74