ASTE Historical Stock Prices & CSV Downloads

Astec Industries, Inc. (ASTE), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Oct 30, 2026	39.22	39.57	38.81	39.27	39.27	136,900
Oct 29, 2026	38.60	40.32	38.60	39.91	39.91	197,000
Oct 28, 2026	38.76	39.02	38.23	38.97	38.97	366,600
Oct 27, 2026	38.21	38.65	38.00	38.46	38.46	196,800
Oct 26, 2026	38.71	39.03	37.89	37.96	37.96	145,000
Oct 23, 2026	38.39	38.54	37.49	38.45	38.45	211,600
Oct 22, 2026	39.42	39.48	38.55	38.90	38.90	153,500
Oct 21, 2026	39.43	39.72	39.07	39.56	39.56	132,400
Oct 20, 2026	38.39	39.38	38.12	39.26	39.26	122,900
Oct 19, 2026	38.75	39.36	38.08	38.57	38.57	145,000
Oct 16, 2026	38.88	39.42	38.06	38.22	38.22	181,600
Oct 15, 2026	39.53	39.53	38.53	38.92	38.92	152,600
Oct 14, 2026	39.70	40.31	39.58	39.78	39.78	348,700
Oct 13, 2026	39.54	40.58	39.29	40.43	40.43	270,400
Oct 12, 2026	38.73	39.64	38.52	39.48	39.48	310,000
Oct 9, 2026	38.81	38.95	38.29	38.71	38.71	178,800
Oct 8, 2026	39.00	39.40	38.55	38.78	38.78	212,500
Oct 7, 2026	40.43	42.36	38.34	39.21	39.21	535,200
Oct 6, 2026	41.97	42.10	41.18	41.26	41.26	180,500
Oct 5, 2026	42.04	42.54	40.90	41.60	41.60	174,400
Oct 2, 2026	41.50	42.35	40.72	42.00	42.00	202,400
Oct 1, 2026	40.00	40.86	39.38	40.68	40.68	267,600
Sep 30, 2026	40.85	40.85	40.18	40.24	40.24	176,900
Sep 29, 2026	41.20	41.44	40.67	40.69	40.69	208,500
Sep 28, 2026	40.93	41.49	40.55	41.11	41.11	152,500

Historical stock data.