Astec Industries, Inc. - Common Stock (ASTE)

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

Date Range:

2025-03-02 - 2025-06-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	39.35	39.73	39.06	39.29	166,254	39.29
5/29/2025	39.48	39.73	38.86	39.57	152,315	39.57
5/28/2025	40.07	40.42	39.27	39.41	162,433	39.41
5/27/2025	39.42	40.20	39.01	39.92	132,291	39.92
5/23/2025	38.56	39.10	38.38	38.75	122,624	38.75
5/22/2025	40.00	40.39	39.13	39.21	100,409	39.21
5/21/2025	41.04	41.23	40.01	40.09	127,446	40.09
5/20/2025	41.50	41.79	41.29	41.54	81,903	41.54
5/19/2025	41.69	41.90	41.43	41.71	73,498	41.71
5/16/2025	42.22	42.52	41.89	42.00	98,368	42.00
5/15/2025	42.25	42.67	42.02	42.23	117,071	42.23
5/14/2025	42.15	42.65	41.85	42.29	149,743	42.29
5/13/2025	41.97	42.79	41.97	42.44	158,725	42.44
5/12/2025	41.84	42.64	41.21	41.64	169,776	41.51
5/09/2025	39.18	39.61	39.17	39.55	138,981	39.43
5/08/2025	38.41	39.80	38.10	39.23	114,742	39.11
5/07/2025	38.22	38.42	37.63	38.10	112,886	37.98
5/06/2025	37.67	38.41	37.27	38.14	135,282	38.02
5/05/2025	37.67	38.88	37.67	38.14	187,896	38.02
5/02/2025	38.45	38.68	37.78	38.13	153,757	38.01
5/01/2025	36.15	37.48	35.87	37.38	182,083	37.26
4/30/2025	36.58	36.91	35.54	36.23	228,823	36.12
4/29/2025	40.29	42.70	36.26	37.63	334,166	37.51
4/28/2025	35.40	35.84	34.78	35.27	83,553	35.16
4/25/2025	35.12	35.47	35.02	35.40	74,645	35.29
4/24/2025	34.15	35.72	33.99	35.66	90,319	35.55
4/23/2025	34.76	35.75	34.13	34.28	109,347	34.17
4/22/2025	33.48	34.10	32.76	33.84	117,465	33.73
4/21/2025	33.84	33.98	32.52	32.89	117,898	32.79
4/17/2025	34.04	34.49	33.78	34.16	91,790	34.05
4/16/2025	34.36	34.75	33.62	34.11	156,154	34.00
4/15/2025	34.17	35.27	34.16	34.48	127,365	34.37
4/14/2025	34.27	34.53	33.72	34.14	173,228	34.03
4/11/2025	32.50	34.00	31.88	33.77	176,710	33.66
4/10/2025	32.31	32.98	31.57	32.59	182,023	32.49
4/09/2025	30.18	33.94	30.18	33.26	171,033	33.16
4/08/2025	32.35	32.35	30.31	30.64	140,378	30.55
4/07/2025	30.67	32.53	30.00	31.07	225,069	30.97
4/04/2025	30.37	31.77	29.65	31.57	229,303	31.47
4/03/2025	33.16	35.48	31.26	31.73	189,638	31.63
4/02/2025	34.22	35.16	34.22	35.11	74,108	35.00
4/01/2025	34.13	35.17	33.88	34.72	93,153	34.61
3/31/2025	34.69	34.88	34.06	34.45	107,111	34.34
3/28/2025	35.85	35.89	34.95	35.03	140,600	34.92
3/27/2025	36.54	37.23	35.83	35.91	94,149	35.80
3/26/2025	36.50	37.16	36.37	36.52	97,739	36.41
3/25/2025	36.51	36.83	36.28	36.36	87,313	36.25
3/24/2025	36.34	36.86	36.26	36.72	123,923	36.60
3/21/2025	36.37	36.37	35.27	35.62	345,961	35.51
3/20/2025	36.37	37.09	36.03	36.73	113,120	36.62
3/19/2025	36.42	37.19	36.30	36.83	149,284	36.72
3/18/2025	36.25	36.62	35.71	36.24	127,813	36.13
3/17/2025	36.41	37.55	36.41	36.64	126,794	36.53
3/14/2025	36.05	36.70	35.70	36.65	93,986	36.54
3/13/2025	35.46	36.22	35.13	35.68	181,512	35.57
3/12/2025	36.66	36.84	35.41	35.42	195,968	35.31
3/11/2025	35.61	36.74	35.05	36.36	152,232	36.25
3/10/2025	35.51	36.39	35.18	35.62	311,922	35.51
3/07/2025	35.67	36.09	35.08	35.96	110,488	35.72
3/06/2025	35.07	36.21	34.62	35.93	122,139	35.69
3/05/2025	34.35	35.61	34.25	35.58	161,945	35.34
3/04/2025	34.25	34.71	33.21	34.16	161,618	33.93
3/03/2025	35.60	35.92	34.58	34.73	320,577	34.50