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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$33.36$34.6174,400——
2012-12-28$32.21$33.4268,200——
2012-12-27$32.24$33.4560,300——
2012-12-26$32.19$33.3965,400——
2012-12-24$32.20$33.4030,800——
2012-12-21$32.22$33.43230,500——
2012-12-20$32.21$33.4262,300——
2012-12-19$32.17$33.3768,500——
2012-12-18$31.94$33.1351,600——
2012-12-17$31.45$32.6378,000——
2012-12-14$30.67$31.8245,200——
2012-12-13$30.38$31.5253,100——
2012-12-12$30.81$31.96107,300——
2012-12-11$30.34$31.4874,000——
2012-12-10$29.91$31.0332,500——
2012-12-07$29.66$30.7737,600——
2012-12-06$29.63$30.7459,300——
2012-12-05$29.47$30.5767,200——
2012-12-04$29.32$30.4269,500——
2012-12-03$28.95$30.03107,200——
2012-11-30$28.95$30.03101,700——
2012-11-29$29.20$30.2985,600——
2012-11-28$28.62$29.69121,600——
2012-11-27$28.61$29.6883,300——
2012-11-26$29.00$30.0885,700——
2012-11-23$28.45$29.5136,900——
2012-11-21$27.80$28.8460,500——
2012-11-20$27.43$28.4681,700——
2012-11-19$27.18$28.2048,900——
2012-11-16$26.34$27.33129,900——
2012-11-15$27.73$27.7370,400——
2012-11-14$27.68$27.6848,000——
2012-11-13$28.46$28.4660,900——
2012-11-12$29.01$29.0137,300——
2012-11-09$28.61$28.6145,800——
2012-11-08$28.53$28.5376,000——
2012-11-07$28.78$28.78113,700——
2012-11-06$30.50$30.5069,200——
2012-11-05$29.89$29.89117,000——
2012-11-02$29.31$29.3180,100——
2012-11-01$29.67$29.67134,500——
2012-10-31$28.80$28.80120,400——
2012-10-26$27.95$27.95291,400——
2012-10-25$29.41$29.41102,900——
2012-10-24$29.70$29.7083,100——
2012-10-23$30.05$30.0582,800——
2012-10-22$30.49$30.4991,200——
2012-10-19$30.55$30.5582,900——
2012-10-18$31.37$31.3784,100——
2012-10-17$31.38$31.38172,200——
2012-10-16$31.33$31.33106,400——
2012-10-15$31.10$31.1056,600——
2012-10-12$30.98$30.9884,800——
2012-10-11$31.11$31.1185,100——
2012-10-10$31.06$31.0687,300——
2012-10-09$31.46$31.46103,500——
2012-10-08$31.95$31.9538,100——
2012-10-05$32.03$32.0334,700——
2012-10-04$31.98$31.9855,500——
2012-10-03$31.54$31.5435,100——
2012-10-02$31.77$31.7742,800——
2012-10-01$31.89$31.8970,000——
2012-09-28$31.61$31.6146,300——
2012-09-27$31.85$31.8573,700——
2012-09-26$31.39$31.39112,700——
2012-09-25$31.55$31.55315,400——
2012-09-24$32.39$32.39155,000——
2012-09-21$32.32$32.32366,600——
2012-09-20$32.71$32.71158,200——
2012-09-19$33.05$33.05287,500——
2012-09-18$32.40$32.40315,500——
2012-09-17$33.47$33.47149,600——
2012-09-14$33.78$33.7892,500——
2012-09-13$32.99$32.9997,000——
2012-09-12$32.35$32.3551,100——
2012-09-11$32.13$32.1342,200——
2012-09-10$31.84$31.8480,500——
2012-09-07$31.59$31.5952,600——
2012-09-06$30.83$30.8372,300——
2012-09-05$29.43$29.4394,400——
2012-09-04$29.29$29.2941,900——
2012-08-31$29.33$29.3351,600——
2012-08-30$29.22$29.2241,900——
2012-08-29$29.55$29.5579,900——
2012-08-28$29.49$29.4982,600——
2012-08-27$29.08$29.0886,300——
2012-08-24$29.98$29.9844,200——
2012-08-23$30.12$30.1259,500——
2012-08-22$30.54$30.5468,600——
2012-08-21$30.51$30.5180,300——
2012-08-20$30.72$30.7265,800——
2012-08-17$30.80$30.80106,300——
2012-08-16$30.62$30.62101,800——
2012-08-15$29.73$29.73106,700——
2012-08-14$29.65$29.65156,400——
2012-08-13$30.31$30.31145,000——
2012-08-10$30.69$30.6982,200——
2012-08-09$30.86$30.8670,400——
2012-08-08$30.44$30.4471,100——
2012-08-07$30.13$30.1371,000——
2012-08-06$29.75$29.7581,000——
2012-08-03$29.26$29.2653,600——
2012-08-02$27.92$27.9261,800——
2012-08-01$28.22$28.2295,300——
2012-07-31$29.20$29.20101,900——
2012-07-30$29.02$29.02110,800——
2012-07-27$28.32$28.32283,200——
2012-07-26$27.38$27.38366,600——
2012-07-25$27.52$27.52168,800——
2012-07-24$27.52$27.52398,000——
2012-07-23$29.31$29.3159,600——
2012-07-20$29.59$29.59103,700——
2012-07-19$30.29$30.2971,000——
2012-07-18$30.49$30.4992,500——
2012-07-17$30.03$30.0371,300——
2012-07-16$29.66$29.6677,800——
2012-07-13$29.91$29.9181,800——
2012-07-12$29.18$29.1877,700——
2012-07-11$28.51$28.51100,500——
2012-07-10$29.04$29.04127,600——
2012-07-09$30.32$30.32190,100——
2012-07-06$30.56$30.5642,900——
2012-07-05$31.45$31.4559,300——
2012-07-03$31.23$31.2339,200——
2012-07-02$30.37$30.3776,500——
2012-06-29$30.68$30.68182,900——
2012-06-28$29.41$29.41127,200——
2012-06-27$28.66$28.6669,500——
2012-06-26$27.89$27.8987,200——
2012-06-25$27.88$27.88175,800——
2012-06-22$27.67$27.67194,600——
2012-06-21$27.60$27.60140,500——
2012-06-20$28.75$28.75142,700——
2012-06-19$29.25$29.2597,500——
2012-06-18$28.23$28.2372,000——
2012-06-15$28.55$28.55222,600——
2012-06-14$27.68$27.68102,600——
2012-06-13$27.54$27.54126,100——
2012-06-12$27.62$27.6286,700——
2012-06-11$27.46$27.46128,500——
2012-06-08$28.49$28.4963,600——
2012-06-07$27.84$27.8466,300——
2012-06-06$27.99$27.99137,000——
2012-06-05$27.23$27.2398,400——
2012-06-04$27.12$27.12102,900——
2012-06-01$26.96$26.96227,900——
2012-05-31$27.45$27.45133,800——
2012-05-30$28.22$28.22133,400——
2012-05-29$28.89$28.89234,600——
2012-05-25$28.39$28.3985,300——
2012-05-24$28.50$28.50157,600——
2012-05-23$28.58$28.58278,000——
2012-05-22$28.70$28.70139,000——
2012-05-21$28.85$28.85123,400——
2012-05-18$28.25$28.25185,900——
2012-05-17$28.38$28.38242,800——
2012-05-16$28.91$28.91132,900——
2012-05-15$30.00$30.00291,000——
2012-05-14$29.74$29.74351,600——
2012-05-11$29.01$29.01202,700——
2012-05-10$28.67$28.67117,000——
2012-05-09$29.56$29.56240,000——
2012-05-08$29.69$29.69214,400——
2012-05-07$29.97$29.97288,000——
2012-05-04$28.76$28.76120,800——
2012-05-03$29.97$29.97123,000——
2012-05-02$30.69$30.69241,600——
2012-05-01$30.58$30.58127,000——
2012-04-30$31.29$31.29115,000——
2012-04-27$31.99$31.99111,700——
2012-04-26$31.84$31.84140,000——
2012-04-25$31.94$31.94240,700——
2012-04-24$32.80$32.80334,200——
2012-04-23$33.19$33.19271,100——
2012-04-20$34.81$34.81174,800——
2012-04-19$34.37$34.37105,100——
2012-04-18$34.79$34.79137,000——
2012-04-17$35.07$35.07186,200——
2012-04-16$34.65$34.6574,100——
2012-04-13$34.99$34.99105,200——
2012-04-12$35.76$35.76143,600——
2012-04-11$35.04$35.04231,600——
2012-04-10$34.78$34.78154,000——
2012-04-09$35.81$35.8180,700——
2012-04-05$36.81$36.8173,900——
2012-04-04$36.42$36.42100,100——
2012-04-03$36.65$36.65129,800——
2012-04-02$36.80$36.80175,700——
2012-03-30$36.48$36.48155,400——
2012-03-29$36.70$36.70191,400——
2012-03-28$37.54$37.5487,800——
2012-03-27$38.00$38.00105,500——
2012-03-26$38.37$38.37114,200——
2012-03-23$36.95$36.95128,400——
2012-03-22$36.16$36.1665,700——
2012-03-21$37.13$37.1365,700——
2012-03-20$37.17$37.17111,100——
2012-03-19$38.00$38.0054,500——
2012-03-16$37.62$37.62111,100——
2012-03-15$37.64$37.6451,900——
2012-03-14$36.84$36.8451,900——
2012-03-13$37.62$37.6285,000——
2012-03-12$36.56$36.5678,300——
2012-03-09$37.08$37.08123,000——
2012-03-08$36.57$36.5768,600——
2012-03-07$35.90$35.90179,200——
2012-03-06$35.58$35.5882,200——
2012-03-05$37.09$37.0982,600——
2012-03-02$37.26$37.26119,900——
2012-03-01$38.09$38.0984,700——
2012-02-29$37.95$37.95119,900——
2012-02-28$39.10$39.10126,500——
2012-02-27$39.35$39.35145,500——
2012-02-24$39.60$39.60123,000——
2012-02-23$39.90$39.90145,000——
2012-02-22$39.66$39.66232,700——
2012-02-21$38.94$38.94479,200——
2012-02-17$36.46$36.46131,100——
2012-02-16$36.68$36.6886,400——
2012-02-15$35.88$35.88138,900——
2012-02-14$36.98$36.98125,700——
2012-02-13$37.60$37.6041,700——
2012-02-10$36.73$36.73117,200——
2012-02-09$37.52$37.52110,200——
2012-02-08$37.80$37.80143,700——
2012-02-07$37.03$37.03104,900——
2012-02-06$36.93$36.93149,600——
2012-02-03$35.70$35.70145,300——
2012-02-02$33.94$33.94203,700——
2012-02-01$34.25$34.25124,500——
2012-01-31$33.82$33.82145,500——
2012-01-30$33.79$33.79143,100——
2012-01-27$34.30$34.30119,200——
2012-01-26$34.30$34.30105,200——
2012-01-25$34.75$34.7582,000——
2012-01-24$34.46$34.4696,200——
2012-01-23$33.98$33.98132,800——
2012-01-20$33.91$33.91114,100——
2012-01-19$34.57$34.5797,900——
2012-01-18$34.89$34.8972,700——
2012-01-17$34.55$34.5593,500——
2012-01-13$34.72$34.7248,000——
2012-01-12$35.52$35.5261,400——
2012-01-11$35.05$35.0572,000——
2012-01-10$34.76$34.76134,700——
2012-01-09$33.61$33.61140,500——
2012-01-06$33.17$33.17106,900——
2012-01-05$33.71$33.71127,600——
2012-01-04$33.78$33.7879,600——
2012-01-03$33.39$33.3999,100——