Astec Industries, Inc.ASTENASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $47.75 | $48.87 | $47.68 | $48.72 | 393,148 |
| 1/29/2026 | $48.01 | $48.85 | $47.49 | $48.42 | 141,621 |
| 1/28/2026 | $48.66 | $48.86 | $47.33 | $47.65 | 103,741 |
| 1/27/2026 | $48.52 | $48.83 | $47.82 | $48.41 | 101,114 |
| 1/26/2026 | $48.29 | $48.93 | $48.06 | $48.33 | 117,835 |
| 1/23/2026 | $49.55 | $49.57 | $47.29 | $48.29 | 198,800 |
| 1/22/2026 | $50.36 | $50.92 | $49.70 | $49.79 | 206,164 |
| 1/21/2026 | $48.40 | $50.32 | $48.14 | $50.02 | 137,200 |
| 1/20/2026 | $48.07 | $48.43 | $47.44 | $47.74 | 106,200 |
| 1/16/2026 | $49.02 | $49.80 | $48.59 | $49.10 | 277,841 |
| 1/15/2026 | $48.97 | $50.09 | $48.49 | $49.03 | 188,000 |
| 1/14/2026 | $48.77 | $48.84 | $47.70 | $48.80 | 149,700 |
| 1/13/2026 | $48.65 | $49.11 | $47.87 | $48.77 | 118,000 |
| 1/12/2026 | $47.43 | $49.01 | $47.03 | $48.54 | 152,345 |
| 1/9/2026 | $47.76 | $48.09 | $46.57 | $47.49 | 150,113 |
| 1/8/2026 | $45.99 | $48.07 | $45.74 | $47.60 | 187,400 |
| 1/7/2026 | $47.77 | $47.77 | $45.82 | $46.22 | 118,500 |
| 1/6/2026 | $45.98 | $47.59 | $45.75 | $47.56 | 211,003 |
| 1/5/2026 | $44.60 | $47.21 | $44.35 | $46.26 | 215,130 |
| 1/2/2026 | $43.79 | $44.77 | $43.29 | $44.63 | 209,318 |
| 12/31/2025 | $44.11 | $44.11 | $43.20 | $43.32 | 317,731 |
| 12/30/2025 | $45.22 | $45.22 | $43.91 | $43.96 | 343,809 |
| 12/29/2025 | $45.90 | $46.15 | $44.96 | $45.20 | 209,400 |
| 12/26/2025 | $45.77 | $46.08 | $45.33 | $45.91 | 96,448 |
| 12/24/2025 | $45.46 | $45.76 | $45.26 | $45.65 | 85,731 |
| 12/23/2025 | $44.89 | $45.61 | $44.70 | $45.51 | 138,900 |
| 12/22/2025 | $45.70 | $46.17 | $44.96 | $44.99 | 190,827 |
| 12/19/2025 | $46.07 | $46.41 | $45.54 | $45.63 | 699,002 |
| 12/18/2025 | $46.82 | $47.00 | $46.14 | $46.31 | 98,000 |
| 12/17/2025 | $46.43 | $47.12 | $45.72 | $46.14 | 136,900 |
| 12/16/2025 | $46.26 | $47.14 | $46.08 | $46.45 | 166,211 |
| 12/15/2025 | $46.83 | $47.26 | $46.24 | $46.25 | 162,106 |
| 12/12/2025 | $47.36 | $47.45 | $46.28 | $46.55 | 104,800 |
| 12/11/2025 | $45.90 | $47.56 | $45.90 | $47.16 | 176,014 |
| 12/10/2025 | $43.96 | $46.42 | $43.77 | $46.08 | 178,606 |
| 12/9/2025 | $44.54 | $45.15 | $43.92 | $44.01 | 153,840 |
| 12/8/2025 | $45.58 | $46.42 | $44.31 | $44.59 | 196,715 |
| 12/5/2025 | $46.28 | $46.82 | $45.14 | $45.22 | 106,000 |
| 12/4/2025 | $45.86 | $46.85 | $45.20 | $46.36 | 307,400 |
| 12/3/2025 | $44.08 | $45.89 | $43.83 | $45.72 | 170,800 |
| 12/2/2025 | $44.22 | $44.33 | $43.65 | $43.97 | 191,400 |
| 12/1/2025 | $43.77 | $44.55 | $43.29 | $43.74 | 138,444 |
| 11/28/2025 | $44.30 | $44.55 | $43.58 | $44.26 | 64,200 |
| 11/26/2025 | $43.72 | $44.52 | $43.24 | $44.00 | 240,800 |
| 11/25/2025 | $42.82 | $44.38 | $42.61 | $44.02 | 223,832 |
| 11/24/2025 | $41.87 | $42.57 | $40.81 | $42.44 | 157,666 |
| 11/21/2025 | $40.64 | $42.31 | $40.47 | $41.82 | 171,048 |
| 11/20/2025 | $41.75 | $42.18 | $40.59 | $40.65 | 152,223 |
| 11/19/2025 | $41.34 | $41.72 | $40.76 | $41.16 | 210,740 |
| 11/18/2025 | $42.15 | $42.57 | $41.16 | $41.18 | 218,337 |
| 11/17/2025 | $43.69 | $43.94 | $42.26 | $42.32 | 258,044 |
| 11/14/2025 | $43.24 | $43.94 | $43.14 | $43.72 | 206,343 |
| 11/13/2025 | $44.30 | $44.59 | $43.50 | $43.77 | 185,200 |
| 11/12/2025 | $44.99 | $46.47 | $44.43 | $44.46 | 186,041 |
| 11/11/2025 | $46.18 | $46.29 | $44.51 | $44.63 | 154,704 |
| 11/10/2025 | $45.28 | $46.65 | $44.52 | $46.00 | 172,548 |
| 11/7/2025 | $45.51 | $45.74 | $44.24 | $44.99 | 203,242 |
| 11/6/2025 | $45.75 | $46.74 | $45.00 | $45.61 | 268,900 |
| 11/5/2025 | $45.55 | $46.52 | $41.96 | $45.37 | 368,546 |
| 11/4/2025 | $46.55 | $47.70 | $46.24 | $46.41 | 230,626 |