Astec Industries (ASTE) Stock Chart & Stock Price History

→ Now Open: Crypto emergency update (From InvestorPlace) (Ad)

Free ASTE Stock Alerts

$41.88

+0.15 (+0.36%)

(As of 04/18/2024 ET)

Compare

Astec Industries Stock Price Performance

5 Day Performance: -1.44%
1 Month Performance: +3.10%
3 Month Performance: +23.80%
6 Month Performance: -2.01%
Year-To-Date Performance: +12.58%
1 Year Performance: +1.90%

Receive ASTE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Astec Industries and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace

Now Open: Crypto emergency update

During the event on Tuesday, April 23 at 10 am ET, I’ll be giving away the name and ticker symbol of crypto that could surge in price. I believe it will be the best performing crypto of 2024.

Just click here to sign up and be among the first to get it.

ASTE Stock Chart for Friday, April, 19, 2024

Astec Industries Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$41.73	$41.88 +0.36%	$42.46	$41.72	128,209 shs	$952.35 million
04/17/2024	$42.20	$41.73 -1.11%	$42.23	$41.26	155,341 shs	$948.94 million
04/16/2024	$42.41	$42.20 -0.50%	$42.46	$41.46	60,654 shs	$959.63 million
04/15/2024	$42.49	$42.41 -0.19%	$43.10	$42.35	75,324 shs	$964.40 million
04/12/2024	$43.56	$42.49 -2.46%	$43.45	$42.34	62,539 shs	$966.22 million
04/11/2024	$43.26	$43.56 +0.69%	$43.61	$42.66	78,630 shs	$990.55 million
Get the Latest News and Ratings for ASTE and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Astec Industries and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	$44.04	$43.26 -1.77%	$43.40	$41.47	119,915 shs	$983.73 million
04/09/2024	$44.02	$44.04 +0.05%	$44.47	$43.77	55,359 shs	$1.00 billion
04/08/2024	$44.45	$44.02 -0.97%	$44.74	$43.92	57,891 shs	$1.00 billion
04/05/2024	$43.56	$44.45 +2.04%	$44.54	$43.49	118,663 shs	$1.01 billion
04/04/2024	$43.87	$43.56 -0.71%	$44.74	$43.44	80,965 shs	$990.69 million
04/03/2024	$42.69	$43.87 +2.76%	$43.87	$42.49	91,537 shs	$997.60 million
04/02/2024	$42.73	$42.69 -0.09%	$42.84	$42.04	141,763 shs	$970.77 million
04/01/2024	$43.71	$42.73 -2.24%	$44.03	$42.73	122,604 shs	$971.68 million
03/29/2024	$43.71	$43.71	$44.11	$43.33	111,583 shs	$993.97 million
03/28/2024	$43.47	$43.71 +0.55%	$44.07	$43.33	111,583 shs	$993.97 million
03/27/2024	$42.27	$43.47 +2.84%	$43.54	$42.67	75,211 shs	$988.51 million
03/26/2024	$42.11	$42.27 +0.38%	$42.66	$41.82	76,022 shs	$961.22 million
03/25/2024	$41.99	$42.11 +0.29%	$42.48	$41.98	68,959 shs	$957.58 million
03/22/2024	$42.22	$41.99 -0.54%	$42.35	$41.75	119,036 shs	$954.85 million
03/21/2024	$41.40	$42.22 +1.98%	$42.41	$41.44	86,795 shs	$960.08 million
03/20/2024	$40.62	$41.40 +1.92%	$41.72	$40.11	108,510 shs	$941.44 million
03/19/2024	$40.01	$40.62 +1.52%	$40.80	$39.98	72,561 shs	$923.82 million
03/18/2024	$40.64	$40.01 -1.55%	$40.79	$39.96	130,790 shs	$909.83 million
03/15/2024	$40.04	$40.64 +1.50%	$41.01	$39.94	404,546 shs	$924.15 million
03/14/2024	$40.37	$40.04 -0.82%	$40.36	$39.58	116,142 shs	$910.63 million
03/13/2024	$39.94	$40.37 +1.08%	$40.82	$39.89	126,417 shs	$918.01 million
03/12/2024	$40.43	$39.94 -1.21%	$40.87	$39.93	159,331 shs	$908.24 million
03/11/2024	$41.78	$40.43 -3.23%	$41.79	$40.15	120,957 shs	$919.38 million
03/08/2024	$42.21	$41.78 -1.02%	$43.03	$41.58	109,341 shs	$950.08 million
03/07/2024	$41.68	$42.21 +1.27%	$42.26	$40.93	145,475 shs	$959.86 million
03/06/2024	$40.77	$41.68 +2.23%	$41.83	$40.93	138,920 shs	$947.80 million
03/05/2024	$40.65	$40.77 +0.30%	$41.24	$40.05	183,142 shs	$927.23 million
03/04/2024	$40.70	$40.65 -0.12%	$41.21	$40.37	182,160 shs	$924.38 million
03/01/2024	$40.60	$40.70 +0.25%	$41.12	$39.98	284,009 shs	$925.52 million
02/29/2024	$38.68	$40.60 +4.96%	$40.78	$38.95	300,743 shs	$923.24 million
02/28/2024	$36.33	$38.68 +6.47%	$41.39	$37.65	241,464 shs	$879.58 million
02/27/2024	$35.38	$36.33 +2.69%	$36.48	$35.40	175,313 shs	$826.14 million
02/26/2024	$35.22	$35.38 +0.45%	$35.74	$34.98	76,096 shs	$804.54 million
02/23/2024	$34.94	$35.22 +0.80%	$35.50	$34.55	64,900 shs	$800.90 million
Now Open: Crypto emergency update (Ad) During the event on Tuesday, April 23 at 10 am ET, I’ll be giving away the name and ticker symbol of crypto that could surge in price. I believe it will be the best performing crypto of 2024. Just click here to sign up and be among the first to get it.
02/22/2024	$35.28	$34.94 -0.96%	$35.32	$34.58	89,638 shs	$794.54 million
02/21/2024	$34.88	$35.28 +1.15%	$35.47	$34.76	136,945 shs	$802.27 million
02/20/2024	$35.69	$34.88 -2.27%	$35.17	$34.59	72,268 shs	$793.17 million
02/19/2024	$35.69	$35.69	$35.94	$34.95	104,200 shs	$811.59 million
02/16/2024	$35.88	$35.69 -0.53%	$35.94	$34.95	104,288 shs	$811.59 million
02/15/2024	$34.82	$35.88 +3.04%	$35.89	$34.67	303,803 shs	$815.88 million
02/14/2024	$33.89	$34.82 +2.74%	$35.06	$33.99	107,884 shs	$791.81 million
02/13/2024	$36.31	$33.89 -6.66%	$35.40	$33.52	119,884 shs	$770.66 million
02/12/2024	$35.16	$36.31 +3.27%	$36.34	$35.36	85,023 shs	$825.69 million
02/09/2024	$35.41	$35.16 -0.71%	$35.42	$34.67	69,424 shs	$799.54 million
02/08/2024	$34.84	$35.41 +1.64%	$35.53	$34.28	88,652 shs	$805.22 million
02/07/2024	$35.40	$34.84 -1.58%	$35.88	$34.80	70,994 shs	$792.26 million
02/06/2024	$35.10	$35.40 +0.85%	$36.02	$34.85	77,816 shs	$805.00 million
02/05/2024	$36.05	$35.10 -2.64%	$35.87	$34.96	87,482 shs	$798.17 million
02/02/2024	$35.88	$36.05 +0.47%	$36.50	$35.16	78,080 shs	$819.78 million
02/01/2024	$35.60	$35.88 +0.79%	$36.22	$34.81	98,018 shs	$815.91 million
01/31/2024	$35.88	$35.60 -0.78%	$37.21	$35.52	266,636 shs	$809.54 million
01/30/2024	$36.29	$35.88 -1.13%	$36.65	$35.87	97,094 shs	$815.91 million
01/29/2024	$35.88	$36.29 +1.14%	$36.44	$35.47	101,611 shs	$825.24 million
01/26/2024	$36.24	$35.88 -0.99%	$37.36	$35.88	89,978 shs	$815.91 million
01/25/2024	$35.12	$36.24 +3.19%	$36.78	$35.72	107,612 shs	$824.10 million
01/24/2024	$34.95	$35.12 +0.49%	$35.55	$34.74	109,270 shs	$798.63 million
01/23/2024	$35.15	$34.95 -0.57%	$35.88	$34.93	144,824 shs	$794.76 million
01/22/2024	$33.83	$35.15 +3.90%	$35.24	$34.00	112,431 shs	$799.31 million
01/19/2024	$33.81	$33.83 +0.06%	$34.08	$33.20	152,561 shs	$769.29 million
01/18/2024	$32.99	$33.81 +2.49%	$33.90	$33.13	86,260 shs	$768.84 million

Related Companies:

This page (NASDAQ:ASTE) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Astec Industries (ASTE) Stock Chart & Stock Price History

Astec Industries Stock Price Performance

ASTE Stock Chart for Friday, April, 19, 2024

Astec Industries Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info