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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$32.21$32.2166,400——
2011-12-29$32.22$32.2273,100——
2011-12-28$31.84$31.8463,600——
2011-12-27$33.42$33.4235,800——
2011-12-23$33.23$33.2355,400——
2011-12-22$33.39$33.3962,500——
2011-12-21$33.14$33.14105,800——
2011-12-20$32.74$32.7475,100——
2011-12-19$30.72$30.7283,400——
2011-12-16$31.68$31.68218,600——
2011-12-15$31.49$31.4965,900——
2011-12-14$30.67$30.67114,700——
2011-12-13$32.51$32.5180,300——
2011-12-12$33.36$33.3677,600——
2011-12-09$34.40$34.4089,800——
2011-12-08$32.75$32.75126,900——
2011-12-07$34.25$34.2597,600——
2011-12-06$33.93$33.93137,000——
2011-12-05$33.25$33.2594,600——
2011-12-02$32.85$32.8538,500——
2011-12-01$32.58$32.58146,200——
2011-11-30$33.45$33.45178,900——
2011-11-29$29.98$29.9899,000——
2011-11-28$30.12$30.12189,600——
2011-11-25$28.94$28.9431,100——
2011-11-23$29.70$29.7080,400——
2011-11-22$30.92$30.9269,000——
2011-11-21$31.64$31.64129,600——
2011-11-18$32.50$32.50151,800——
2011-11-17$32.86$32.86135,600——
2011-11-16$33.44$33.44178,300——
2011-11-15$34.40$34.40136,600——
2011-11-14$33.64$33.6482,300——
2011-11-11$34.43$34.4383,000——
2011-11-10$33.19$33.19106,600——
2011-11-09$32.97$32.97144,100——
2011-11-08$34.71$34.71142,000——
2011-11-07$33.82$33.82194,400——
2011-11-04$33.94$33.9447,300——
2011-11-03$34.26$34.26173,100——
2011-11-02$33.65$33.65113,100——
2011-11-01$32.24$32.24154,300——
2011-10-31$33.25$33.25136,000——
2011-10-28$34.51$34.51231,400——
2011-10-27$34.70$34.70254,000——
2011-10-26$32.00$32.00205,900——
2011-10-25$31.70$31.70178,900——
2011-10-24$34.60$34.60150,900——
2011-10-21$33.19$33.19123,000——
2011-10-20$31.55$31.55125,100——
2011-10-19$32.51$32.51136,700——
2011-10-18$33.81$33.8190,600——
2011-10-17$32.47$32.4776,500——
2011-10-14$34.44$34.4477,400——
2011-10-13$32.70$32.7084,100——
2011-10-12$32.56$32.5678,200——
2011-10-11$31.89$31.89100,300——
2011-10-10$31.75$31.7572,200——
2011-10-07$29.80$29.8094,800——
2011-10-06$30.77$30.77167,700——
2011-10-05$30.24$30.2475,800——
2011-10-04$30.03$30.03139,900——
2011-10-03$27.07$27.07129,800——
2011-09-30$29.28$29.28105,300——
2011-09-29$30.57$30.5770,900——
2011-09-28$29.47$29.4791,100——
2011-09-27$31.64$31.64240,300——
2011-09-26$30.39$30.3982,500——
2011-09-23$30.33$30.33147,900——
2011-09-22$30.21$30.21228,900——
2011-09-21$31.66$31.66112,200——
2011-09-20$32.53$32.5388,200——
2011-09-19$33.30$33.3050,900——
2011-09-16$34.29$34.29150,200——
2011-09-15$34.19$34.1975,400——
2011-09-14$33.50$33.5078,100——
2011-09-13$32.80$32.8086,100——
2011-09-12$31.59$31.59208,800——
2011-09-09$32.55$32.55134,100——
2011-09-08$34.33$34.33185,800——
2011-09-07$34.04$34.04124,400——
2011-09-06$32.06$32.06105,400——
2011-09-02$31.66$31.6682,700——
2011-09-01$33.22$33.2298,800——
2011-08-31$34.61$34.6197,900——
2011-08-30$34.45$34.4582,000——
2011-08-29$33.92$33.92136,900——
2011-08-26$31.78$31.7869,200——
2011-08-25$30.51$30.5182,200——
2011-08-24$31.92$31.9258,200——
2011-08-23$30.96$30.96124,900——
2011-08-22$29.24$29.24241,300——
2011-08-19$29.05$29.05247,600——
2011-08-18$29.11$29.11183,600——
2011-08-17$31.96$31.96140,100——
2011-08-16$32.22$32.22190,700——
2011-08-15$32.54$32.5492,400——
2011-08-12$31.65$31.6574,900——
2011-08-11$31.04$31.04125,800——
2011-08-10$29.24$29.24133,900——
2011-08-09$31.41$31.41204,600——
2011-08-08$28.85$28.85178,600——
2011-08-05$32.22$32.22143,300——
2011-08-04$32.48$32.48148,700——
2011-08-03$35.02$35.02273,400——
2011-08-02$35.33$35.33142,800——
2011-08-01$37.30$37.30196,700——
2011-07-29$37.52$37.5269,200——
2011-07-28$37.68$37.68130,200——
2011-07-27$37.28$37.28187,900——
2011-07-26$37.86$37.86197,100——
2011-07-25$37.46$37.46274,000——
2011-07-22$38.33$38.33172,600——
2011-07-21$39.37$39.37114,700——
2011-07-20$37.99$37.9983,900——
2011-07-19$38.24$38.24101,900——
2011-07-18$37.76$37.7669,000——
2011-07-15$38.65$38.6592,300——
2011-07-14$37.65$37.6546,700——
2011-07-13$38.53$38.5344,100——
2011-07-12$37.75$37.7560,200——
2011-07-11$38.05$38.0555,500——
2011-07-08$38.97$38.9741,900——
2011-07-07$39.12$39.1289,600——
2011-07-06$38.90$38.9057,000——
2011-07-05$38.22$38.2269,800——
2011-07-01$37.73$37.73112,600——
2011-06-30$36.98$36.9871,000——
2011-06-29$35.95$35.9548,000——
2011-06-28$35.94$35.94110,400——
2011-06-27$35.20$35.20111,400——
2011-06-24$35.27$35.27113,900——
2011-06-23$35.28$35.28114,900——
2011-06-22$35.57$35.5783,100——
2011-06-21$36.21$36.21281,400——
2011-06-20$35.36$35.3642,700——
2011-06-17$34.69$34.6998,200——
2011-06-16$34.26$34.2671,000——
2011-06-15$34.57$34.57118,700——
2011-06-14$34.98$34.9863,700——
2011-06-13$34.00$34.0080,600——
2011-06-10$34.42$34.4295,100——
2011-06-09$34.60$34.6042,700——
2011-06-08$34.19$34.1973,200——
2011-06-07$34.70$34.7058,900——
2011-06-06$34.54$34.5465,500——
2011-06-03$35.25$35.2564,000——
2011-06-02$36.05$36.0586,000——
2011-06-01$35.78$35.78179,000——
2011-05-31$37.52$37.52165,900——
2011-05-27$36.51$36.5149,400——
2011-05-26$36.11$36.1187,700——
2011-05-25$35.74$35.7462,700——
2011-05-24$35.02$35.0279,800——
2011-05-23$35.15$35.15101,600——
2011-05-20$35.85$35.8589,700——
2011-05-19$36.04$36.0471,300——
2011-05-18$36.08$36.0876,700——
2011-05-17$35.03$35.03130,300——
2011-05-16$35.66$35.66165,900——
2011-05-13$36.76$36.7688,000——
2011-05-12$37.13$37.1377,600——
2011-05-11$37.15$37.1575,700——
2011-05-10$38.24$38.2464,300——
2011-05-09$37.41$37.4148,000——
2011-05-06$36.91$36.91115,000——
2011-05-05$36.52$36.52101,700——
2011-05-04$36.80$36.8088,600——
2011-05-03$37.83$37.83131,000——
2011-05-02$38.03$38.0374,000——
2011-04-29$38.78$38.78115,000——
2011-04-28$38.08$38.08148,000——
2011-04-27$38.13$38.13129,000——
2011-04-26$38.29$38.29134,100——
2011-04-25$37.96$37.96146,700——
2011-04-21$39.04$39.0496,200——
2011-04-20$37.95$37.9587,700——
2011-04-19$36.86$36.8652,700——
2011-04-18$36.35$36.3570,300——
2011-04-15$37.07$37.0795,700——
2011-04-14$36.88$36.8879,800——
2011-04-13$36.72$36.72140,500——
2011-04-12$36.10$36.10114,200——
2011-04-11$36.79$36.7972,600——
2011-04-08$37.72$37.72176,600——
2011-04-07$38.26$38.26142,600——
2011-04-06$38.49$38.49167,000——
2011-04-05$37.91$37.9181,600——
2011-04-04$37.91$37.91116,000——
2011-04-01$37.86$37.86155,900——
2011-03-31$37.29$37.29139,400——
2011-03-30$36.57$36.5792,000——
2011-03-29$35.98$35.9886,100——
2011-03-28$35.33$35.3362,700——
2011-03-25$35.58$35.5879,600——
2011-03-24$35.23$35.2363,300——
2011-03-23$35.00$35.0052,700——
2011-03-22$34.92$34.92112,400——
2011-03-21$35.25$35.25118,800——
2011-03-18$34.33$34.33148,800——
2011-03-17$33.65$33.65113,100——
2011-03-16$32.92$32.9286,300——
2011-03-15$33.11$33.1164,400——
2011-03-14$33.48$33.4858,800——
2011-03-11$33.53$33.5378,700——
2011-03-10$33.88$33.8899,800——
2011-03-09$34.89$34.89124,700——
2011-03-08$34.75$34.75110,600——
2011-03-07$33.75$33.75151,600——
2011-03-04$34.09$34.0997,600——
2011-03-03$34.55$34.5561,400——
2011-03-02$33.88$33.8872,600——
2011-03-01$33.42$33.42156,500——
2011-02-28$34.33$34.33120,900——
2011-02-25$33.82$33.82100,300——
2011-02-24$33.70$33.70120,200——
2011-02-23$33.76$33.76145,000——
2011-02-22$35.17$35.17242,000——
2011-02-18$34.82$34.82187,400——
2011-02-17$35.09$35.09178,500——
2011-02-16$34.24$34.24179,600——
2011-02-15$33.10$33.10199,800——
2011-02-14$33.08$33.08166,300——
2011-02-11$32.14$32.1494,800——
2011-02-10$31.81$31.8187,300——
2011-02-09$31.56$31.5658,000——
2011-02-08$31.85$31.8597,400——
2011-02-07$31.90$31.90122,300——
2011-02-04$31.58$31.5853,100——
2011-02-03$31.94$31.9459,800——
2011-02-02$32.31$32.31121,600——
2011-02-01$31.78$31.78170,000——
2011-01-31$30.10$30.10156,200——
2011-01-28$29.82$29.82150,900——
2011-01-27$31.50$31.5042,100——
2011-01-26$31.71$31.7156,000——
2011-01-25$31.01$31.01114,600——
2011-01-24$30.76$30.76184,900——
2011-01-21$31.54$31.5499,800——
2011-01-20$31.43$31.43160,500——
2011-01-19$31.91$31.91191,400——
2011-01-18$32.41$32.4199,300——
2011-01-14$32.67$32.6783,300——
2011-01-13$32.89$32.89102,800——
2011-01-12$33.10$33.10109,900——
2011-01-11$32.75$32.7569,300——
2011-01-10$32.85$32.85100,900——
2011-01-07$32.10$32.10145,800——
2011-01-06$32.89$32.89189,700——
2011-01-05$34.05$34.05208,200——
2011-01-04$34.29$34.29258,000——
2011-01-03$35.25$35.25203,600——