Astec Industries, Inc. - Common Stock (ASTE)

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

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	30.37	31.46	29.65	31.05	92,770	31.05
4/03/2025	33.16	35.48	31.26	31.73	189,638	31.73
4/02/2025	34.22	35.16	34.22	35.11	74,108	35.11
4/01/2025	34.13	35.17	33.88	34.72	93,153	34.72
3/31/2025	34.69	34.88	34.06	34.45	107,111	34.45
3/28/2025	35.85	35.89	34.95	35.03	140,600	35.03
3/27/2025	36.54	37.23	35.83	35.91	94,149	35.91
3/26/2025	36.50	37.16	36.37	36.52	97,739	36.52
3/25/2025	36.51	36.83	36.28	36.36	87,313	36.36
3/24/2025	36.34	36.86	36.26	36.72	123,923	36.72
3/21/2025	36.37	36.37	35.27	35.62	345,961	35.62
3/20/2025	36.37	37.09	36.03	36.73	113,120	36.73
3/19/2025	36.42	37.19	36.30	36.83	149,284	36.83
3/18/2025	36.25	36.62	35.71	36.24	127,813	36.24
3/17/2025	36.41	37.55	36.41	36.64	126,794	36.64
3/14/2025	36.05	36.70	35.70	36.65	93,986	36.65
3/13/2025	35.46	36.22	35.13	35.68	181,512	35.68
3/12/2025	36.66	36.84	35.41	35.42	195,968	35.42
3/11/2025	35.61	36.74	35.05	36.36	152,232	36.36
3/10/2025	35.51	36.39	35.18	35.62	311,922	35.62
3/07/2025	35.67	36.09	35.08	35.96	110,488	35.83
3/06/2025	35.07	36.21	34.62	35.93	122,139	35.80
3/05/2025	34.35	35.61	34.25	35.58	161,945	35.45
3/04/2025	34.25	34.71	33.21	34.16	161,618	34.04
3/03/2025	35.60	35.92	34.58	34.73	320,577	34.60
2/28/2025	35.85	36.20	34.96	35.58	211,710	35.45
2/27/2025	35.14	35.92	34.56	35.85	325,189	35.72
2/26/2025	34.82	37.13	33.49	35.49	489,043	35.36
2/25/2025	30.30	31.44	30.20	31.17	239,740	31.06
2/24/2025	31.09	31.14	30.38	30.40	153,870	30.29
2/21/2025	33.13	33.58	30.93	30.98	121,716	30.87
2/20/2025	33.25	33.34	32.64	32.73	96,871	32.61
2/19/2025	33.05	33.81	32.92	33.50	110,525	33.38
2/18/2025	33.09	33.77	32.91	33.46	97,340	33.34
2/14/2025	33.19	33.48	32.85	33.01	80,346	32.89
2/13/2025	33.42	33.64	32.82	32.99	109,074	32.87
2/12/2025	33.19	33.66	32.59	33.31	208,535	33.19
2/11/2025	32.55	33.81	32.55	33.81	216,929	33.69
2/10/2025	33.19	33.43	32.54	32.93	330,782	32.81
2/07/2025	33.45	33.84	32.68	33.09	112,054	32.97
2/06/2025	33.92	34.20	33.41	33.76	196,184	33.64
2/05/2025	33.40	33.90	33.28	33.66	129,992	33.54
2/04/2025	32.75	33.50	32.61	33.26	181,211	33.14
2/03/2025	34.05	34.05	32.91	32.94	108,097	32.82
1/31/2025	35.50	35.71	34.81	34.91	354,377	34.78
1/30/2025	35.26	36.09	35.26	35.57	83,494	35.44
1/29/2025	34.79	35.79	34.78	34.99	97,583	34.86
1/28/2025	35.09	35.39	34.81	34.95	98,177	34.82
1/27/2025	35.77	36.17	35.09	35.21	124,326	35.08
1/24/2025	35.19	36.19	35.08	35.99	133,157	35.86
1/23/2025	34.65	35.84	34.65	35.15	122,249	35.02
1/22/2025	34.89	35.10	34.59	34.92	156,427	34.79
1/21/2025	34.27	35.23	34.22	35.10	116,770	34.97
1/17/2025	33.83	35.00	33.44	33.85	230,368	33.73
1/16/2025	33.40	34.07	33.16	33.81	199,228	33.69
1/15/2025	33.63	33.88	32.88	33.22	308,827	33.10
1/14/2025	31.66	32.80	30.89	32.46	1,023,404	32.34
1/13/2025	30.95	31.87	30.95	31.31	596,510	31.20
1/10/2025	31.98	32.22	31.12	31.39	89,306	31.28
1/08/2025	32.41	32.87	32.14	32.60	71,585	32.48
1/07/2025	33.25	33.34	32.37	32.66	106,259	32.54
1/06/2025	33.31	34.19	33.13	33.22	96,730	33.10