NASDAQ:ASTE | Historical Stock Price | ASTEC INDUSTRIES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1986-06-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.65$1.75$4.71$12.63$33.91$91.041986-06-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$2.63$2.6227,600——
1986-12-30$2.88$2.885,600——
1986-12-29$2.88$2.8816,400——
1986-12-26$2.88$2.880——
1986-12-24$2.88$2.8820,000——
1986-12-23$3.00$3.0016,000——
1986-12-22$3.00$3.00400——
1986-12-19$3.00$3.000——
1986-12-18$3.00$3.000——
1986-12-17$3.00$3.0056,000——
1986-12-16$3.00$3.001,200——
1986-12-15$3.00$3.001,600——
1986-12-12$3.00$3.0012,800——
1986-12-11$3.00$3.0026,800——
1986-12-10$3.00$3.0011,600——
1986-12-09$3.00$3.00201,200——
1986-12-08$3.00$3.00800——
1986-12-05$3.00$3.001,200——
1986-12-04$3.06$3.0682,800——
1986-12-03$3.00$3.00150,800——
1986-12-02$2.94$2.941,200——
1986-12-01$3.13$3.134,000——
1986-11-28$3.13$3.130——
1986-11-26$3.13$3.133,200——
1986-11-25$2.94$2.941,600——
1986-11-24$3.13$3.130——
1986-11-21$3.13$3.13800——
1986-11-20$3.00$3.0011,600——
1986-11-19$3.13$3.134,000——
1986-11-18$3.13$3.1313,200——
1986-11-17$2.88$2.88400——
1986-11-14$3.00$3.0012,800——
1986-11-13$3.00$3.0020,400——
1986-11-12$3.00$3.0014,400——
1986-11-11$2.94$2.94169,600——
1986-11-10$2.81$2.811,200——
1986-11-07$2.81$2.812,000——
1986-11-06$2.84$2.8412,800——
1986-11-05$2.81$2.816,400——
1986-11-04$2.81$2.814,400——
1986-11-03$2.81$2.817,200——
1986-10-31$2.81$2.813,200——
1986-10-30$2.81$2.814,800——
1986-10-29$3.00$3.0016,000——
1986-10-28$2.88$2.8816,000——
1986-10-27$2.63$2.62400,000——
1986-10-24$2.81$2.81400——
1986-10-23$3.06$3.06282,800——
1986-10-22$2.97$2.9710,400——
1986-10-21$3.00$3.005,600——
1986-10-20$3.06$3.065,600——
1986-10-17$2.97$2.9710,400——
1986-10-16$2.81$2.813,200——
1986-10-15$2.81$2.815,200——
1986-10-14$2.81$2.812,000——
1986-10-13$2.81$2.810——
1986-10-10$2.81$2.81800——
1986-10-09$2.81$2.812,400——
1986-10-08$2.81$2.81800——
1986-10-07$2.81$2.8112,000——
1986-10-06$2.81$2.811,600——
1986-10-03$3.06$3.06400——
1986-10-02$3.06$3.06110,000——
1986-10-01$2.94$2.94280,000——
1986-09-30$3.00$3.0012,000——
1986-09-29$2.81$2.8118,800——
1986-09-26$3.00$3.0027,200——
1986-09-25$2.94$2.9410,000——
1986-09-24$2.75$2.756,800——
1986-09-23$2.69$2.69101,600——
1986-09-22$2.75$2.75800——
1986-09-19$2.69$2.692,800——
1986-09-18$2.69$2.69400——
1986-09-17$2.69$2.692,400——
1986-09-16$2.69$2.695,200——
1986-09-15$2.75$2.754,400——
1986-09-12$2.75$2.758,400——
1986-09-11$2.75$2.7551,600——
1986-09-10$2.91$2.9140,800——
1986-09-09$3.00$3.006,000——
1986-09-08$2.75$2.755,200——
1986-09-05$2.75$2.753,600——
1986-09-04$2.94$2.948,000——
1986-09-03$2.75$2.752,400——
1986-09-02$2.81$2.8191,200——
1986-08-29$2.75$2.7514,000——
1986-08-28$2.81$2.8121,200——
1986-08-27$2.75$2.753,200——
1986-08-26$2.69$2.69400——
1986-08-25$2.63$2.620——
1986-08-22$2.63$2.620——
1986-08-21$2.63$2.6240,800——
1986-08-20$2.63$2.626,800——
1986-08-19$2.88$2.884,400——
1986-08-18$2.88$2.884,800——
1986-08-15$2.75$2.758,400——
1986-08-14$2.88$2.884,000——
1986-08-13$2.88$2.8873,200——
1986-08-12$2.63$2.6223,600——
1986-08-11$2.63$2.624,400——
1986-08-08$2.63$2.622,800——
1986-08-07$2.69$2.696,000——
1986-08-06$2.75$2.7514,000——
1986-08-05$2.81$2.8121,600——
1986-08-04$2.94$2.942,400——
1986-08-01$2.94$2.945,600——
1986-07-31$3.19$3.1946,400——
1986-07-30$2.94$2.945,200——
1986-07-29$2.94$2.9420,800——
1986-07-28$3.19$3.192,000——
1986-07-25$3.19$3.192,400——
1986-07-24$3.00$3.0010,400——
1986-07-23$3.19$3.1922,000——
1986-07-22$3.00$3.009,600——
1986-07-21$3.00$3.0020,000——
1986-07-18$3.19$3.195,200——
1986-07-17$3.00$3.00125,200——
1986-07-16$3.00$3.0069,200——
1986-07-15$2.94$2.9452,800——
1986-07-14$2.94$2.9473,600——
1986-07-11$2.94$2.9422,800——
1986-07-10$2.94$2.944,000——
1986-07-09$3.00$3.0080,000——
1986-07-08$2.88$2.8820,800——
1986-07-07$2.88$2.8854,000——
1986-07-03$2.91$2.91250,000——
1986-07-02$3.03$3.03143,600——
1986-07-01$3.00$3.00242,800——
1986-06-30$3.06$3.06117,600——
1986-06-27$3.00$3.00104,400——
1986-06-26$3.00$3.0094,000——
1986-06-25$3.13$3.13328,000——
1986-06-24$3.00$3.00257,600——
1986-06-23$3.19$3.1994,400——
1986-06-20$3.13$3.13319,600——
1986-06-19$3.13$3.13598,800——
1986-06-18$3.25$3.251,435,200——