Astec (ASTE) Historical Prices

Time Period

Events

Rows:

ASTE historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	39.22	39.57	38.81	39.27	39.27	-1.60%	136,943	0.58
Oct 29, 2026	38.60	40.32	38.60	39.91	39.91	+2.41%	192,497	0.81
Oct 28, 2026	38.76	39.02	38.23	38.97	38.97	+1.33%	366,624	1.55
Oct 27, 2026	38.21	38.65	38.00	38.46	38.46	+1.32%	196,836	0.83
Oct 26, 2026	38.71	39.03	37.89	37.96	37.96	-1.27%	144,952	0.60
Oct 23, 2026	38.39	38.54	37.49	38.45	38.45	-1.16%	211,610	0.89
Oct 22, 2026	39.42	39.48	38.55	38.90	38.90	-1.67%	153,469	0.64
Oct 21, 2026	39.43	39.72	39.07	39.56	39.56	+0.76%	132,422	0.55
Oct 20, 2026	38.39	39.38	38.12	39.26	39.26	+1.79%	122,901	0.51
Oct 19, 2026	38.75	39.36	38.08	38.57	38.57	+0.92%	145,015	0.60
Oct 16, 2026	38.88	39.42	38.06	38.22	38.22	-1.80%	181,589	0.75
Oct 15, 2026	39.53	39.53	38.53	38.92	38.92	-2.16%	152,647	0.63
Oct 14, 2026	39.70	40.31	39.58	39.78	39.78	-1.61%	348,676	1.47
Oct 13, 2026	39.54	40.58	39.29	40.43	40.43	+2.41%	270,366	1.15
Oct 12, 2026	38.73	39.64	38.52	39.48	39.48	+1.99%	309,974	1.33
Oct 09, 2026	38.81	38.95	38.29	38.71	38.71	-0.18%	178,801	0.77
Oct 08, 2026	39.00	39.40	38.55	38.78	38.78	-1.10%	212,520	0.92
Oct 07, 2026	40.43	42.36	38.34	39.21	39.21	-4.96%	535,239	2.38
Oct 06, 2026	41.97	42.10	41.18	41.26	41.26	-0.83%	180,467	0.80
Oct 05, 2026	42.04	42.54	40.90	41.60	41.60	-0.95%	173,583	0.77
Oct 02, 2026	41.50	42.35	40.72	42.00	42.00	+3.24%	202,443	0.90
Oct 01, 2026	40.00	40.86	39.38	40.68	40.68	+1.09%	180,732	0.80
Sep 30, 2026	40.85	40.85	40.18	40.24	40.24	-1.11%	176,873	0.79
Sep 29, 2026	41.20	41.44	40.67	40.69	40.69	-1.02%	208,452	0.94
Sep 28, 2026	40.93	41.49	40.55	41.11	41.11	-0.41%	152,502	0.69
Sep 25, 2026	41.02	41.36	40.53	41.28	41.28	+1.70%	190,230	0.86
Sep 24, 2026	40.81	41.02	39.72	40.59	40.59	-1.91%	229,061	1.03
Sep 23, 2026	42.01	42.01	41.08	41.38	41.38	-2.13%	180,661	0.79
Sep 22, 2026	42.19	42.79	41.83	42.28	42.28	+1.46%	158,067	0.69
Sep 21, 2026	41.87	41.87	40.86	41.67	41.67	+0.65%	157,238	0.68
Sep 18, 2026	40.97	41.66	39.99	41.40	41.40	+1.05%	528,495	2.35
Sep 17, 2026	41.98	42.63	40.57	40.97	40.97	+0.15%	165,612	0.73
Sep 16, 2026	41.28	41.38	40.35	40.91	40.91	+0.10%	243,121	1.10
Sep 15, 2026	41.10	41.17	40.61	40.87	40.87	-0.70%	200,337	0.90
Sep 14, 2026	41.00	41.63	39.99	41.16	41.16	-0.63%	243,143	1.09
Sep 11, 2026	42.31	42.49	41.38	41.42	41.42	-0.72%	211,155	0.95
Sep 10, 2026	41.59	41.80	41.10	41.72	41.72	-1.42%	216,173	0.98
Sep 09, 2026	42.42	42.74	41.85	42.32	42.32	-1.35%	133,277	0.60
Sep 08, 2026	43.85	44.21	42.59	42.90	42.90	-2.99%	127,839	0.58
Sep 07, 2026	42.33	44.38	42.33	44.22	44.22	+0.00%	0	0.00
Sep 04, 2026	42.33	44.38	42.33	44.22	44.22	+4.29%	181,980	0.80
Sep 03, 2026	42.93	43.02	41.77	42.40	42.40	+0.19%	238,231	1.06
Sep 02, 2026	41.18	42.55	40.47	42.32	42.32	+2.77%	257,669	1.16
Sep 01, 2026	41.90	42.50	41.09	41.18	41.18	-3.22%	188,580	0.84
Aug 31, 2026	43.11	44.05	42.34	42.55	42.55	-1.94%	276,810	1.23
Aug 28, 2026	44.15	44.86	42.69	43.39	43.39	-1.72%	191,337	0.85
Aug 27, 2026	43.96	44.73	43.21	44.15	44.15	+0.39%	198,072	0.88
Aug 26, 2026	44.02	44.50	43.57	43.98	43.98	+0.41%	166,744	0.74
Aug 25, 2026	44.15	44.31	43.04	43.80	43.80	+0.46%	460,350	2.10
Aug 24, 2026	43.64	44.14	43.17	43.60	43.60	+0.11%	207,964	0.95

Rows:

Astec historical prices

Astec (ASTE) Historical Prices

Become an Expert with TipRanks Premium