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 — 1992

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1992-12-31$5.06$5.06138,000——
1992-12-30$5.06$5.06276,400——
1992-12-29$4.75$4.75130,800——
1992-12-28$4.56$4.5641,200——
1992-12-24$4.31$4.3135,200——
1992-12-23$4.38$4.37145,600——
1992-12-22$4.31$4.3123,600——
1992-12-21$4.19$4.1916,400——
1992-12-18$4.25$4.2561,600——
1992-12-17$4.31$4.31153,200——
1992-12-16$4.25$4.2560,400——
1992-12-15$4.44$4.44178,800——
1992-12-14$4.19$4.19174,000——
1992-12-11$4.13$4.13111,600——
1992-12-10$4.06$4.06270,400——
1992-12-09$3.94$3.94186,000——
1992-12-08$3.88$3.88246,000——
1992-12-07$3.69$3.6946,400——
1992-12-04$3.69$3.6927,200——
1992-12-03$3.69$3.6978,000——
1992-12-02$3.44$3.4419,200——
1992-12-01$3.44$3.44610,800——
1992-11-30$3.44$3.4438,800——
1992-11-27$3.31$3.3111,200——
1992-11-25$3.44$3.44185,600——
1992-11-24$3.44$3.4490,800——
1992-11-23$3.44$3.4421,600——
1992-11-20$3.38$3.3741,600——
1992-11-19$3.41$3.4172,400——
1992-11-18$3.38$3.3726,800——
1992-11-17$3.25$3.2543,200——
1992-11-16$3.38$3.3799,600——
1992-11-13$3.38$3.3799,600——
1992-11-12$3.31$3.31370,400——
1992-11-11$3.16$3.16114,000——
1992-11-10$3.19$3.19349,200——
1992-11-09$3.09$3.09106,800——
1992-11-06$3.19$3.19202,400——
1992-11-05$3.13$3.1339,200——
1992-11-04$3.06$3.06118,400——
1992-11-03$3.19$3.196,000——
1992-11-02$3.31$3.3111,200——
1992-10-30$3.25$3.2510,400——
1992-10-29$3.25$3.2574,400——
1992-10-28$3.13$3.1325,200——
1992-10-27$3.09$3.0940,400——
1992-10-26$3.13$3.1355,600——
1992-10-23$3.09$3.0952,400——
1992-10-22$3.09$3.09317,600——
1992-10-21$3.25$3.25347,200——
1992-10-20$3.25$3.25217,600——
1992-10-19$2.94$2.94133,200——
1992-10-16$2.75$2.754,400——
1992-10-15$2.75$2.757,200——
1992-10-14$2.75$2.7519,600——
1992-10-13$2.75$2.7574,400——
1992-10-12$2.56$2.56800——
1992-10-09$2.69$2.6927,200——
1992-10-08$2.75$2.7559,600——
1992-10-07$2.63$2.6234,000——
1992-10-06$2.53$2.5352,400——
1992-10-05$2.56$2.5622,800——
1992-10-02$2.50$2.508,000——
1992-10-01$2.63$2.6214,400——
1992-09-30$2.63$2.6210,000——
1992-09-29$2.63$2.628,000——
1992-09-28$2.50$2.5018,800——
1992-09-25$2.56$2.5626,000——
1992-09-24$2.50$2.501,200——
1992-09-23$2.50$2.507,200——
1992-09-22$2.50$2.50115,200——
1992-09-21$2.56$2.562,800——
1992-09-18$2.50$2.5087,200——
1992-09-17$2.38$2.384,400——
1992-09-16$2.50$2.5012,400——
1992-09-15$2.50$2.504,000——
1992-09-14$2.31$2.310——
1992-09-11$2.31$2.316,000——
1992-09-10$2.41$2.410——
1992-09-09$2.41$2.4129,600——
1992-09-08$2.50$2.502,800——
1992-09-04$2.31$2.313,600——
1992-09-03$2.31$2.3141,200——
1992-09-02$2.38$2.387,200——
1992-09-01$2.19$2.19505,200——
1992-08-31$2.19$2.196,800——
1992-08-28$2.25$2.25138,400——
1992-08-27$2.25$2.251,200——
1992-08-26$2.13$2.1312,800——
1992-08-25$2.25$2.259,600——
1992-08-24$2.25$2.2510,400——
1992-08-21$2.25$2.2515,600——
1992-08-20$2.25$2.256,000——
1992-08-19$2.25$2.256,000——
1992-08-18$2.22$2.2228,800——
1992-08-17$2.25$2.258,800——
1992-08-14$2.13$2.132,800——
1992-08-13$2.16$2.161,200——
1992-08-12$2.25$2.257,600——
1992-08-11$2.19$2.192,800——
1992-08-10$2.13$2.136,400——
1992-08-07$2.13$2.132,800——
1992-08-06$2.25$2.258,800——
1992-08-05$2.25$2.2519,600——
1992-08-04$2.13$2.139,200——
1992-08-03$2.19$2.1910,000——
1992-07-31$2.19$2.1986,400——
1992-07-30$2.19$2.1930,000——
1992-07-29$2.25$2.2527,600——
1992-07-28$2.31$2.3130,400——
1992-07-27$2.44$2.4413,200——
1992-07-24$2.38$2.389,600——
1992-07-23$2.38$2.3832,000——
1992-07-22$2.50$2.5070,800——
1992-07-21$2.31$2.3120,400——
1992-07-20$2.19$2.19117,200——
1992-07-17$2.13$2.133,600——
1992-07-16$2.31$2.315,200——
1992-07-15$2.25$2.2511,200——
1992-07-14$2.13$2.1320,800——
1992-07-13$2.25$2.253,600——
1992-07-10$2.25$2.252,800——
1992-07-09$2.25$2.254,800——
1992-07-08$2.19$2.1952,400——
1992-07-07$2.06$2.061,600——
1992-07-06$2.19$2.194,800——
1992-07-02$2.19$2.193,200——
1992-07-01$2.19$2.1916,800——
1992-06-30$2.19$2.197,600——
1992-06-29$2.13$2.1367,600——
1992-06-26$2.19$2.194,000——
1992-06-25$2.19$2.196,800——
1992-06-24$2.13$2.1330,800——
1992-06-23$2.06$2.0664,400——
1992-06-22$2.19$2.192,800——
1992-06-19$2.13$2.1311,200——
1992-06-18$2.13$2.1314,800——
1992-06-17$2.09$2.099,600——
1992-06-16$2.00$2.0010,400——
1992-06-15$2.06$2.0673,200——
1992-06-12$2.14$2.14110,000——
1992-06-11$1.84$1.840——
1992-06-10$1.84$1.8413,200——
1992-06-09$1.94$1.944,000——
1992-06-08$1.94$1.9417,600——
1992-06-05$1.94$1.948,800——
1992-06-04$1.94$1.945,600——
1992-06-03$1.88$1.8819,200——
1992-06-02$1.94$1.942,000——
1992-06-01$1.88$1.886,400——
1992-05-29$1.75$1.7515,600——
1992-05-28$1.81$1.8112,000——
1992-05-27$1.69$1.694,800——
1992-05-26$1.81$1.8114,400——
1992-05-22$1.69$1.6914,000——
1992-05-21$1.69$1.690——
1992-05-20$1.69$1.6910,800——
1992-05-19$1.66$1.6612,400——
1992-05-18$1.63$1.6310,800——
1992-05-15$1.69$1.697,200——
1992-05-14$1.69$1.6922,400——
1992-05-13$1.69$1.6914,400——
1992-05-12$1.69$1.6911,200——
1992-05-11$1.63$1.6311,200——
1992-05-08$1.69$1.692,800——
1992-05-07$1.69$1.6916,000——
1992-05-06$1.69$1.6970,800——
1992-05-05$1.63$1.635,200——
1992-05-04$1.69$1.6915,600——
1992-05-01$1.63$1.630——
1992-04-30$1.63$1.6311,600——
1992-04-29$1.63$1.6316,000——
1992-04-28$1.63$1.6314,800——
1992-04-27$1.63$1.6321,200——
1992-04-24$1.69$1.695,600——
1992-04-23$1.63$1.6378,000——
1992-04-22$1.69$1.699,200——
1992-04-21$1.69$1.6941,600——
1992-04-20$1.69$1.6979,200——
1992-04-16$1.56$1.56272,800——
1992-04-15$1.88$1.8863,600——
1992-04-14$1.88$1.8811,200——
1992-04-13$1.94$1.948,000——
1992-04-10$1.94$1.9416,400——
1992-04-09$1.94$1.9411,200——
1992-04-08$2.00$2.008,800——
1992-04-07$2.00$2.00183,600——
1992-04-06$1.94$1.94148,400——
1992-04-03$1.91$1.9155,200——
1992-04-02$1.94$1.9412,000——
1992-04-01$1.94$1.948,800——
1992-03-31$1.94$1.9418,400——
1992-03-30$1.88$1.885,600——
1992-03-27$1.94$1.94184,000——
1992-03-26$2.00$2.00159,200——
1992-03-25$2.00$2.004,400——
1992-03-24$2.06$2.0625,600——
1992-03-23$2.06$2.0622,000——
1992-03-20$2.00$2.0036,400——
1992-03-19$2.06$2.0616,000——
1992-03-18$2.06$2.066,800——
1992-03-17$2.00$2.0029,200——
1992-03-16$2.06$2.0678,400——
1992-03-13$2.06$2.0691,600——
1992-03-12$2.00$2.0020,800——
1992-03-11$2.00$2.0028,800——
1992-03-10$1.91$1.9178,800——
1992-03-09$1.63$1.6310,400——
1992-03-06$1.63$1.6310,000——
1992-03-05$1.59$1.5910,800——
1992-03-04$1.63$1.6328,000——
1992-03-03$1.58$1.5835,600——
1992-03-02$1.59$1.5945,600——
1992-02-28$1.56$1.5614,800——
1992-02-27$1.63$1.637,200——
1992-02-26$1.50$1.50400——
1992-02-25$1.50$1.5098,400——
1992-02-24$1.50$1.5014,400——
1992-02-21$1.50$1.508,400——
1992-02-20$1.56$1.5620,000——
1992-02-19$1.44$1.443,200——
1992-02-18$1.56$1.560——
1992-02-14$1.56$1.566,000——
1992-02-13$1.56$1.5614,400——
1992-02-12$1.56$1.5612,000——
1992-02-11$1.50$1.504,000——
1992-02-10$1.44$1.442,000——
1992-02-07$1.56$1.56400——
1992-02-06$1.56$1.560——
1992-02-05$1.56$1.5631,200——
1992-02-04$1.50$1.502,000——
1992-02-03$1.56$1.5675,600——
1992-01-31$1.69$1.6914,000——
1992-01-30$1.69$1.694,800——
1992-01-29$1.63$1.63800——
1992-01-28$1.69$1.691,600——
1992-01-27$1.69$1.690——
1992-01-24$1.69$1.690——
1992-01-23$1.69$1.693,200——
1992-01-22$1.69$1.69800——
1992-01-21$1.63$1.6324,000——
1992-01-20$1.56$1.5610,400——
1992-01-17$1.69$1.692,000——
1992-01-16$1.69$1.698,400——
1992-01-15$1.56$1.561,200——
1992-01-14$1.56$1.564,800——
1992-01-13$1.63$1.634,000——
1992-01-10$1.63$1.6326,400——
1992-01-09$1.50$1.500——
1992-01-08$1.50$1.504,000——
1992-01-07$1.63$1.634,000——
1992-01-06$1.63$1.6316,000——
1992-01-03$1.63$1.6321,200——
1992-01-02$1.63$1.630——