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 — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$18.81$18.8197,300——
1999-12-30$17.56$17.56334,000——
1999-12-29$18.13$18.13251,800——
1999-12-28$18.09$18.09236,600——
1999-12-27$17.47$17.47270,600——
1999-12-23$17.63$17.63210,100——
1999-12-22$17.06$17.06132,600——
1999-12-21$16.94$16.94288,600——
1999-12-20$16.81$16.81402,400——
1999-12-17$17.42$17.42577,000——
1999-12-16$17.19$17.191,355,400——
1999-12-15$15.25$15.251,626,600——
1999-12-14$21.75$21.75311,800——
1999-12-13$24.19$24.19172,200——
1999-12-10$23.94$23.9447,300——
1999-12-09$24.06$24.0675,100——
1999-12-08$24.25$24.2567,300——
1999-12-07$23.94$23.94164,700——
1999-12-06$24.31$24.3162,900——
1999-12-03$24.00$24.00156,200——
1999-12-02$23.81$23.8125,600——
1999-12-01$24.81$24.8162,200——
1999-11-30$24.88$24.88156,000——
1999-11-29$24.81$24.8159,500——
1999-11-26$24.88$24.8820,400——
1999-11-24$25.00$25.0071,100——
1999-11-23$25.00$25.0066,200——
1999-11-22$25.13$25.1339,200——
1999-11-19$25.25$25.25161,900——
1999-11-18$25.56$25.56131,000——
1999-11-17$25.38$25.3874,400——
1999-11-16$26.06$26.0633,400——
1999-11-15$25.75$25.7581,500——
1999-11-12$24.63$24.6284,500——
1999-11-11$25.50$25.50112,000——
1999-11-10$25.75$25.7537,300——
1999-11-09$26.50$26.5026,700——
1999-11-08$26.88$26.87136,600——
1999-11-05$27.63$27.6282,000——
1999-11-04$27.13$27.13322,300——
1999-11-03$25.19$25.1996,400——
1999-11-02$23.75$23.75106,500——
1999-11-01$22.38$22.3843,700——
1999-10-29$23.44$23.44203,400——
1999-10-28$22.94$22.94142,800——
1999-10-27$22.19$22.1989,000——
1999-10-26$21.88$21.8888,000——
1999-10-25$22.44$22.44279,600——
1999-10-22$23.41$23.41185,400——
1999-10-21$23.44$23.44171,500——
1999-10-20$24.81$24.81150,900——
1999-10-19$25.06$25.06160,100——
1999-10-18$25.00$25.0057,200——
1999-10-15$25.75$25.75282,200——
1999-10-14$26.25$26.25386,900——
1999-10-13$25.00$25.00161,600——
1999-10-12$26.50$26.5056,300——
1999-10-11$27.19$27.19150,100——
1999-10-08$26.28$26.28136,500——
1999-10-07$25.13$25.13167,500——
1999-10-06$24.63$24.6228,000——
1999-10-05$24.44$24.4439,400——
1999-10-04$24.56$24.56150,300——
1999-10-01$24.91$24.91173,100——
1999-09-30$24.13$24.13690,200——
1999-09-29$23.06$23.06109,100——
1999-09-28$23.50$23.50219,700——
1999-09-27$22.25$22.25343,100——
1999-09-24$21.19$21.19430,300——
1999-09-23$21.75$21.75581,500——
1999-09-22$23.63$23.62319,600——
1999-09-21$27.00$27.00105,900——
1999-09-20$29.50$29.5071,700——
1999-09-17$30.50$30.5056,200——
1999-09-16$30.88$30.8745,800——
1999-09-15$32.38$32.3864,900——
1999-09-14$32.88$32.8736,000——
1999-09-13$33.50$33.5063,000——
1999-09-10$33.25$33.2587,200——
1999-09-09$33.88$33.8714,300——
1999-09-08$33.88$33.8722,800——
1999-09-07$34.00$34.0021,200——
1999-09-03$34.00$34.0093,200——
1999-09-02$34.06$34.0643,700——
1999-09-01$34.00$34.0039,000——
1999-08-31$33.88$33.8762,100——
1999-08-30$33.75$33.7559,700——
1999-08-27$33.31$33.3127,500——
1999-08-26$33.25$33.25169,400——
1999-08-25$33.13$33.1316,800——
1999-08-24$33.63$33.6319,800——
1999-08-23$33.88$33.87101,100——
1999-08-20$33.94$33.9441,000——
1999-08-19$35.00$35.0018,900——
1999-08-18$36.00$36.0035,900——
1999-08-17$37.25$37.2569,400——
1999-08-16$35.88$35.8865,100——
1999-08-13$37.00$37.0084,100——
1999-08-12$35.72$35.7218,800——
1999-08-11$35.50$35.5039,100——
1999-08-10$37.00$37.0082,000——
1999-08-09$35.81$35.8130,800——
1999-08-06$35.50$35.50122,500——
1999-08-05$34.00$34.0021,000——
1999-08-04$32.63$32.6334,200——
1999-08-03$34.56$34.5655,100——
1999-08-02$35.00$35.0069,900——
1999-07-30$34.13$34.13187,500——
1999-07-29$32.75$32.7577,300——
1999-07-28$34.00$34.0033,400——
1999-07-27$34.94$34.94121,400——
1999-07-26$35.69$35.6961,000——
1999-07-23$36.13$36.1236,200——
1999-07-22$36.00$36.0041,900——
1999-07-21$36.00$36.0076,800——
1999-07-20$36.75$36.75114,000——
1999-07-19$37.00$37.00145,000——
1999-07-16$37.25$37.25153,200——
1999-07-15$38.13$38.12305,800——
1999-07-14$40.50$40.5079,000——
1999-07-13$39.38$39.3762,300——
1999-07-12$39.38$39.37119,000——
1999-07-09$36.13$36.12157,900——
1999-07-08$36.75$36.75123,400——
1999-07-07$37.50$37.50156,200——
1999-07-06$38.25$38.2579,600——
1999-07-02$39.25$39.2535,600——
1999-07-01$39.00$39.0051,900——
1999-06-30$40.75$40.7563,000——
1999-06-29$40.25$40.2553,100——
1999-06-28$39.69$39.6981,000——
1999-06-25$39.00$39.0050,300——
1999-06-24$39.50$39.5075,700——
1999-06-23$41.63$41.62177,300——
1999-06-22$41.44$41.44120,700——
1999-06-21$39.81$39.81115,600——
1999-06-18$38.00$38.00120,500——
1999-06-17$37.88$37.8899,400——
1999-06-16$37.75$37.75122,000——
1999-06-15$37.75$37.7565,500——
1999-06-14$38.00$38.0020,200——
1999-06-11$38.25$38.2519,500——
1999-06-10$39.56$39.5624,400——
1999-06-09$39.69$39.6961,800——
1999-06-08$40.09$40.0951,300——
1999-06-07$39.38$39.3781,300——
1999-06-04$38.00$38.00107,300——
1999-06-03$38.13$38.1233,800——
1999-06-02$39.63$39.6338,200——
1999-06-01$40.25$40.2577,100——
1999-05-28$37.38$37.3892,100——
1999-05-27$37.75$37.7542,100——
1999-05-26$38.50$38.5076,000——
1999-05-25$39.25$39.25107,400——
1999-05-24$39.25$39.2585,600——
1999-05-21$41.25$41.2595,500——
1999-05-20$43.00$43.0055,100——
1999-05-19$41.25$41.2575,300——
1999-05-18$39.63$39.6331,300——
1999-05-17$40.00$40.0048,300——
1999-05-14$38.75$38.7544,800——
1999-05-13$40.00$40.0023,800——
1999-05-12$40.00$40.0043,000——
1999-05-11$39.75$39.7578,000——
1999-05-10$39.63$39.6374,300——
1999-05-07$39.50$39.5041,700——
1999-05-06$41.75$41.75114,800——
1999-05-05$42.00$42.00246,800——
1999-05-04$39.31$39.31221,800——
1999-05-03$38.25$38.2596,800——
1999-04-30$38.75$38.75110,600——
1999-04-29$39.75$39.75204,800——
1999-04-28$39.13$39.13186,900——
1999-04-27$40.72$40.72154,000——
1999-04-26$41.00$41.00241,300——
1999-04-23$41.31$41.31247,000——
1999-04-22$40.75$40.75390,300——
1999-04-21$39.50$39.50232,200——
1999-04-20$38.97$38.97170,000——
1999-04-19$39.16$39.16581,600——
1999-04-16$35.75$35.75346,200——
1999-04-15$35.88$35.88203,900——
1999-04-14$34.63$34.63231,000——
1999-04-13$31.00$31.00241,200——
1999-04-12$30.63$30.6354,200——
1999-04-09$30.94$30.9429,400——
1999-04-08$30.50$30.5095,400——
1999-04-07$30.38$30.3897,100——
1999-04-06$30.81$30.8118,000——
1999-04-05$30.88$30.87104,300——
1999-04-01$30.88$30.8737,200——
1999-03-31$30.88$30.8779,900——
1999-03-30$30.63$30.6325,400——
1999-03-29$30.19$30.1926,900——
1999-03-26$30.88$30.8727,600——
1999-03-25$30.69$30.69117,100——
1999-03-24$30.38$30.3854,500——
1999-03-23$30.63$30.6347,400——
1999-03-22$29.63$29.6355,900——
1999-03-19$30.38$30.3849,700——
1999-03-18$30.69$30.6914,700——
1999-03-17$32.00$32.0042,200——
1999-03-16$30.88$30.8750,100——
1999-03-15$32.69$32.69145,900——
1999-03-12$33.00$33.0065,700——
1999-03-11$31.88$31.88181,300——
1999-03-10$30.94$30.9476,500——
1999-03-09$29.59$29.5939,900——
1999-03-08$29.38$29.3853,100——
1999-03-05$29.94$29.9456,800——
1999-03-04$29.38$29.3874,600——
1999-03-03$29.50$29.50114,400——
1999-03-02$28.56$28.5645,700——
1999-03-01$28.06$28.0641,600——
1999-02-26$27.50$27.50121,200——
1999-02-25$25.50$25.5078,500——
1999-02-24$26.13$26.1344,300——
1999-02-23$27.00$27.0063,200——
1999-02-22$27.19$27.19153,600——
1999-02-19$25.50$25.5093,300——
1999-02-18$25.38$25.38183,500——
1999-02-17$23.88$23.8729,200——
1999-02-16$24.25$24.2575,300——
1999-02-12$25.63$25.6267,700——
1999-02-11$24.25$24.25110,700——
1999-02-10$21.44$21.4480,700——
1999-02-09$23.50$23.5086,900——
1999-02-08$24.19$24.1998,700——
1999-02-05$24.25$24.25103,900——
1999-02-04$23.88$23.8767,700——
1999-02-03$23.56$23.5628,700——
1999-02-02$24.50$24.50259,700——
1999-02-01$23.75$23.75228,800——
1999-01-29$26.50$26.5027,300——
1999-01-28$26.00$26.0064,600——
1999-01-27$26.50$26.5095,800——
1999-01-26$26.94$26.9461,400——
1999-01-25$26.75$26.7539,400——
1999-01-22$28.00$28.00112,600——
1999-01-21$28.13$28.1369,800——
1999-01-20$28.38$28.3864,500——
1999-01-19$27.50$27.5031,700——
1999-01-15$26.44$26.4450,200——
1999-01-14$26.50$26.5028,600——
1999-01-13$26.50$26.5084,400——
1999-01-12$26.69$26.6965,200——
1999-01-11$26.75$26.7547,600——
1999-01-08$27.13$27.1355,200——
1999-01-07$26.75$26.7531,800——
1999-01-06$28.11$28.1181,800——
1999-01-05$28.72$28.7288,200——
1999-01-04$30.38$30.38327,000——