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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$42.00$46.51100,300——
2019-12-30$41.94$46.44168,800——
2019-12-27$42.13$46.6588,200——
2019-12-26$42.33$46.8899,100——
2019-12-24$42.24$46.7853,200——
2019-12-23$42.40$46.95158,400——
2019-12-20$42.34$46.89357,400——
2019-12-19$42.57$47.14127,800——
2019-12-18$42.87$47.47178,200——
2019-12-17$42.57$47.14214,300——
2019-12-16$39.77$44.04162,600——
2019-12-13$39.78$44.05189,200——
2019-12-12$40.68$45.05125,600——
2019-12-11$40.19$44.51158,900——
2019-12-10$39.09$43.29197,800——
2019-12-09$38.18$42.28167,900——
2019-12-06$38.80$42.97230,700——
2019-12-05$38.17$42.27167,500——
2019-12-04$37.52$41.55145,600——
2019-12-03$37.44$41.46135,700——
2019-12-02$37.84$41.90123,500——
2019-11-29$37.46$41.4852,400——
2019-11-27$38.15$42.25167,900——
2019-11-26$38.49$42.62154,300——
2019-11-25$38.49$42.62142,700——
2019-11-22$37.77$41.8393,900——
2019-11-21$37.34$41.35135,100——
2019-11-20$36.93$40.90129,400——
2019-11-19$37.71$41.76119,100——
2019-11-18$38.19$42.29153,900——
2019-11-15$37.79$41.85189,400——
2019-11-14$37.69$41.74110,300——
2019-11-13$38.36$42.48140,800——
2019-11-12$38.73$42.89201,400——
2019-11-11$38.82$42.99140,700——
2019-11-08$38.01$42.09270,500——
2019-11-07$38.15$42.25417,400——
2019-11-06$37.61$41.53181,200——
2019-11-05$37.83$41.77204,900——
2019-11-04$36.52$40.32176,500——
2019-11-01$35.92$39.66336,500——
2019-10-31$35.09$38.74221,000——
2019-10-30$34.96$38.60367,900——
2019-10-29$33.76$37.28561,200——
2019-10-28$33.18$36.64141,100——
2019-10-25$32.62$36.02153,700——
2019-10-24$31.42$34.6971,700——
2019-10-23$31.85$35.1755,000——
2019-10-22$31.86$35.1874,000——
2019-10-21$31.27$34.5399,700——
2019-10-18$30.90$34.12106,500——
2019-10-17$30.95$34.1779,900——
2019-10-16$30.42$33.59111,200——
2019-10-15$30.83$34.0474,700——
2019-10-14$30.17$33.3184,100——
2019-10-11$30.33$33.49145,100——
2019-10-10$29.55$32.6389,500——
2019-10-09$29.43$32.4988,300——
2019-10-08$29.37$32.4386,300——
2019-10-07$29.89$33.0082,300——
2019-10-04$29.88$32.9962,500——
2019-10-03$29.51$32.5887,300——
2019-10-02$29.15$32.19240,600——
2019-10-01$30.26$33.41105,500——
2019-09-30$31.10$34.34133,800——
2019-09-27$31.42$34.69132,200——
2019-09-26$31.53$34.8168,000——
2019-09-25$32.13$35.4897,400——
2019-09-24$31.50$34.78136,200——
2019-09-23$32.24$35.60127,100——
2019-09-20$32.09$35.43330,000——
2019-09-19$31.95$35.28148,000——
2019-09-18$32.29$35.65149,700——
2019-09-17$32.38$35.7580,100——
2019-09-16$32.54$35.9372,700——
2019-09-13$32.46$35.84113,500——
2019-09-12$32.03$35.37180,600——
2019-09-11$31.83$35.14100,200——
2019-09-10$30.92$34.1492,200——
2019-09-09$30.12$33.26123,600——
2019-09-06$28.53$31.5058,500——
2019-09-05$28.59$31.57120,700——
2019-09-04$27.58$30.4573,000——
2019-09-03$27.11$29.93126,000——
2019-08-30$27.60$30.47136,900——
2019-08-29$27.92$30.8385,300——
2019-08-28$26.87$29.6775,800——
2019-08-27$26.37$29.12129,100——
2019-08-26$26.93$29.73110,300——
2019-08-23$26.80$29.59122,700——
2019-08-22$27.96$30.8797,300——
2019-08-21$28.10$31.0371,800——
2019-08-20$27.66$30.54227,700——
2019-08-19$28.13$31.06165,700——
2019-08-16$28.36$31.3182,900——
2019-08-15$27.89$30.79105,100——
2019-08-14$28.45$31.41225,400——
2019-08-13$29.31$32.3664,800——
2019-08-12$29.23$32.2795,400——
2019-08-09$29.55$32.6387,700——
2019-08-08$30.30$33.33103,100——
2019-08-07$29.49$32.4490,400——
2019-08-06$29.80$32.7887,100——
2019-08-05$30.06$33.07147,900——
2019-08-02$31.13$34.25116,200——
2019-08-01$31.24$34.37112,300——
2019-07-31$32.69$35.96121,900——
2019-07-30$33.16$36.48131,900——
2019-07-29$32.58$35.84166,000——
2019-07-26$33.09$36.40141,900——
2019-07-25$32.89$36.18151,800——
2019-07-24$33.19$36.51296,000——
2019-07-23$32.23$35.46448,900——
2019-07-22$31.16$34.28209,800——
2019-07-19$30.77$33.85255,000——
2019-07-18$29.77$32.75152,000——
2019-07-17$31.52$34.68158,600——
2019-07-16$31.81$35.00187,500——
2019-07-15$31.48$34.63164,200——
2019-07-12$31.83$35.02113,500——
2019-07-11$30.96$34.06110,500——
2019-07-10$30.90$33.99137,400——
2019-07-09$31.22$34.35122,400——
2019-07-08$31.30$34.4360,700——
2019-07-05$31.54$34.7066,700——
2019-07-03$31.46$34.6141,500——
2019-07-02$31.12$34.24105,700——
2019-07-01$32.20$35.42105,200——
2019-06-28$32.56$35.82506,100——
2019-06-27$32.49$35.74177,900——
2019-06-26$31.76$34.94108,700——
2019-06-25$31.34$34.48111,000——
2019-06-24$31.33$34.47174,000——
2019-06-21$31.36$34.50237,000——
2019-06-20$31.05$34.1672,300——
2019-06-19$30.45$33.5091,000——
2019-06-18$30.39$33.43126,700——
2019-06-17$29.72$32.70173,400——
2019-06-14$29.97$32.97138,600——
2019-06-13$30.67$33.7476,100——
2019-06-12$30.48$33.53131,200——
2019-06-11$30.30$33.33116,200——
2019-06-10$30.52$33.58159,700——
2019-06-07$29.98$32.98136,600——
2019-06-06$29.77$32.7589,400——
2019-06-05$29.83$32.82161,900——
2019-06-04$30.31$33.34150,900——
2019-06-03$29.31$32.24137,800——
2019-05-31$29.43$32.38120,600——
2019-05-30$30.01$33.01145,000——
2019-05-29$29.41$32.35124,000——
2019-05-28$29.30$32.23105,300——
2019-05-24$29.76$32.7487,400——
2019-05-23$29.70$32.67196,500——
2019-05-22$31.00$34.10163,300——
2019-05-21$31.55$34.71118,300——
2019-05-20$30.88$33.97133,300——
2019-05-17$30.63$33.70147,500——
2019-05-16$32.06$35.27168,500——
2019-05-15$31.43$34.58472,700——
2019-05-14$31.83$35.02197,700——
2019-05-13$31.44$34.59206,600——
2019-05-10$32.81$35.97166,400——
2019-05-09$32.82$35.99204,000——
2019-05-08$32.57$35.71100,100——
2019-05-07$32.92$36.09126,100——
2019-05-06$34.19$37.49129,300——
2019-05-03$34.27$37.58231,000——
2019-05-02$33.35$36.57239,400——
2019-05-01$33.15$36.35264,200——
2019-04-30$33.71$36.96249,900——
2019-04-29$33.30$36.51156,000——
2019-04-26$33.25$36.46209,000——
2019-04-25$33.03$36.22406,200——
2019-04-24$32.77$35.93721,400——
2019-04-23$31.59$34.641,954,100——
2019-04-22$42.69$46.81174,700——
2019-04-18$41.73$45.75149,000——
2019-04-17$41.96$46.01164,200——
2019-04-16$41.69$45.71108,600——
2019-04-15$40.71$44.6480,600——
2019-04-12$41.03$44.9998,700——
2019-04-11$40.97$44.92122,100——
2019-04-10$40.06$43.92134,200——
2019-04-09$39.29$43.08144,600——
2019-04-08$40.50$44.4198,300——
2019-04-05$40.75$44.68152,700——
2019-04-04$40.26$44.14158,400——
2019-04-03$39.09$42.86103,600——
2019-04-02$38.84$42.59124,300——
2019-04-01$38.89$42.64192,700——
2019-03-29$37.76$41.40179,500——
2019-03-28$37.45$41.0697,700——
2019-03-27$36.85$40.40170,600——
2019-03-26$36.80$40.35177,000——
2019-03-25$36.40$39.91176,300——
2019-03-22$36.51$40.03258,200——
2019-03-21$38.81$42.55124,700——
2019-03-20$38.97$42.73161,000——
2019-03-19$38.92$42.67227,500——
2019-03-18$39.33$43.12167,600——
2019-03-15$38.77$42.51277,700——
2019-03-14$38.31$42.00101,800——
2019-03-13$38.81$42.55116,600——
2019-03-12$38.88$42.63135,200——
2019-03-11$39.40$43.20134,300——
2019-03-08$38.81$42.43171,600——
2019-03-07$38.62$42.22168,600——
2019-03-06$39.14$42.79248,400——
2019-03-05$39.96$43.69212,700——
2019-03-04$39.41$43.09298,800——
2019-03-01$39.81$43.53700,400——
2019-02-28$38.16$41.72187,000——
2019-02-27$39.09$42.74159,300——
2019-02-26$39.33$43.00184,000——
2019-02-25$39.85$43.57243,800——
2019-02-22$39.84$43.56249,000——
2019-02-21$39.45$43.13116,600——
2019-02-20$39.73$43.44191,200——
2019-02-19$38.90$42.53127,800——
2019-02-15$38.43$42.02121,900——
2019-02-14$37.05$40.51115,000——
2019-02-13$37.16$40.63184,800——
2019-02-12$37.06$40.52246,800——
2019-02-11$36.22$39.60125,900——
2019-02-08$35.68$39.01119,600——
2019-02-07$35.55$38.87106,800——
2019-02-06$36.58$39.9984,200——
2019-02-05$36.17$39.55168,400——
2019-02-04$36.20$39.58209,900——
2019-02-01$36.65$40.07149,200——
2019-01-31$37.02$40.48276,700——
2019-01-30$36.74$40.17160,600——
2019-01-29$36.72$40.15169,900——
2019-01-28$36.96$40.41223,500——
2019-01-25$37.49$40.99118,400——
2019-01-24$36.41$39.81162,900——
2019-01-23$35.97$39.33148,500——
2019-01-22$36.43$39.83233,400——
2019-01-18$37.83$41.36101,700——
2019-01-17$37.21$40.68153,800——
2019-01-16$36.34$39.7396,600——
2019-01-15$35.81$39.15146,400——
2019-01-14$36.10$39.47101,200——
2019-01-11$36.79$40.22190,900——
2019-01-10$36.65$40.07183,500——
2019-01-09$36.73$40.16217,500——
2019-01-08$36.35$39.74299,300——
2019-01-07$34.84$38.09239,500——
2019-01-04$33.36$36.47208,000——
2019-01-03$32.19$35.19616,000——
2019-01-02$32.63$35.68631,900——