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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$57.88$64.8860,600——
2020-12-30$57.89$64.8949,300——
2020-12-29$57.73$64.7173,500——
2020-12-28$58.53$65.61113,800——
2020-12-24$58.63$65.7236,600——
2020-12-23$57.98$64.9959,300——
2020-12-22$57.34$64.2757,100——
2020-12-21$58.09$65.1170,100——
2020-12-18$58.83$65.94619,000——
2020-12-17$59.22$66.3869,100——
2020-12-16$59.97$67.2284,600——
2020-12-15$60.69$68.03129,500——
2020-12-14$59.04$66.18209,200——
2020-12-11$60.91$68.2889,600——
2020-12-10$61.26$68.6773,900——
2020-12-09$63.33$70.9999,000——
2020-12-08$62.05$69.55113,200——
2020-12-07$61.86$69.34106,200——
2020-12-04$62.48$70.04155,300——
2020-12-03$59.15$66.3095,100——
2020-12-02$58.39$65.45123,400——
2020-12-01$58.34$65.39152,700——
2020-11-30$58.00$65.01238,800——
2020-11-27$58.62$65.7142,500——
2020-11-25$59.23$66.39167,400——
2020-11-24$58.90$66.02265,100——
2020-11-23$57.07$63.9793,300——
2020-11-20$55.53$62.24121,600——
2020-11-19$56.19$62.9891,100——
2020-11-18$55.80$62.55118,700——
2020-11-17$56.18$62.97123,700——
2020-11-16$56.31$63.12108,400——
2020-11-13$54.07$60.6193,000——
2020-11-12$53.02$59.43118,000——
2020-11-11$55.12$61.6686,700——
2020-11-10$56.34$63.03209,500——
2020-11-09$54.50$60.97248,200——
2020-11-06$50.30$56.2783,200——
2020-11-05$49.91$55.83108,600——
2020-11-04$48.51$54.27360,500——
2020-11-03$54.87$61.38204,800——
2020-11-02$53.41$59.75113,800——
2020-10-30$50.80$56.83145,500——
2020-10-29$51.15$57.22102,200——
2020-10-28$51.15$57.22106,400——
2020-10-27$53.09$59.3973,400——
2020-10-26$55.58$62.18103,500——
2020-10-23$57.17$63.9663,600——
2020-10-22$57.17$63.9678,100——
2020-10-21$57.77$64.6380,800——
2020-10-20$58.16$65.06121,400——
2020-10-19$57.64$64.4884,500——
2020-10-16$57.69$64.5498,500——
2020-10-15$57.82$64.6892,800——
2020-10-14$56.71$63.44137,900——
2020-10-13$58.23$65.14111,100——
2020-10-12$59.18$66.2078,200——
2020-10-09$58.48$65.42114,600——
2020-10-08$59.06$66.07107,600——
2020-10-07$58.21$65.12182,900——
2020-10-06$57.62$64.46204,100——
2020-10-05$56.80$63.54237,100——
2020-10-02$54.83$61.34140,700——
2020-10-01$53.78$60.16190,900——
2020-09-30$54.25$60.69152,000——
2020-09-29$53.67$60.04115,800——
2020-09-28$53.28$59.60222,000——
2020-09-25$51.00$57.05197,200——
2020-09-24$50.87$56.91125,300——
2020-09-23$50.19$56.15188,700——
2020-09-22$49.91$55.83115,500——
2020-09-21$49.29$55.14113,200——
2020-09-18$53.04$59.33398,600——
2020-09-17$53.68$60.05205,300——
2020-09-16$53.13$59.44106,000——
2020-09-15$52.12$58.3176,400——
2020-09-14$51.85$58.0060,400——
2020-09-11$51.31$57.4081,900——
2020-09-10$51.69$57.8277,700——
2020-09-09$52.91$59.19124,700——
2020-09-08$52.10$58.2887,300——
2020-09-04$53.36$59.6972,800——
2020-09-03$52.80$59.0784,400——
2020-09-02$53.90$60.3068,900——
2020-09-01$54.24$60.68131,300——
2020-08-31$52.72$58.98124,100——
2020-08-28$53.51$59.8677,600——
2020-08-27$53.93$60.2188,600——
2020-08-26$53.64$59.88109,000——
2020-08-25$53.24$59.44106,700——
2020-08-24$53.51$59.74127,300——
2020-08-21$52.28$58.37181,000——
2020-08-20$52.34$58.4398,200——
2020-08-19$52.95$59.11103,700——
2020-08-18$53.49$59.72136,400——
2020-08-17$54.12$60.42100,800——
2020-08-14$55.48$61.94158,400——
2020-08-13$54.50$60.84137,300——
2020-08-12$55.37$61.82156,800——
2020-08-11$55.90$62.28354,900——
2020-08-10$52.74$58.76383,200——
2020-08-07$51.29$57.15134,800——
2020-08-06$50.84$56.65154,600——
2020-08-05$51.96$57.89599,500——
2020-08-04$45.66$50.87170,500——
2020-08-03$46.10$51.36125,600——
2020-07-31$44.49$49.57118,900——
2020-07-30$45.30$50.4770,000——
2020-07-29$45.84$51.0880,000——
2020-07-28$44.60$49.69147,100——
2020-07-27$46.00$51.25182,600——
2020-07-24$44.84$49.96181,100——
2020-07-23$45.45$50.64231,900——
2020-07-22$46.10$51.36138,300——
2020-07-21$46.69$52.02205,800——
2020-07-20$45.90$51.1460,200——
2020-07-17$46.69$52.02161,600——
2020-07-16$46.76$52.1083,000——
2020-07-15$47.19$52.58130,100——
2020-07-14$46.14$51.41105,200——
2020-07-13$44.61$49.70120,400——
2020-07-10$44.45$49.53102,300——
2020-07-09$42.86$47.7584,100——
2020-07-08$44.28$49.3490,300——
2020-07-07$44.32$49.3887,600——
2020-07-06$45.09$50.24131,900——
2020-07-02$45.52$50.72135,500——
2020-07-01$44.41$49.48170,300——
2020-06-30$46.31$51.60161,700——
2020-06-29$45.02$50.16221,400——
2020-06-26$44.61$49.70236,700——
2020-06-25$45.28$50.45182,200——
2020-06-24$45.08$50.23220,700——
2020-06-23$45.86$51.10209,800——
2020-06-22$45.47$50.66127,200——
2020-06-19$45.51$50.71236,600——
2020-06-18$45.85$51.09109,700——
2020-06-17$45.86$51.10112,000——
2020-06-16$46.88$52.23193,900——
2020-06-15$43.74$48.7489,500——
2020-06-12$43.34$48.29145,200——
2020-06-11$42.56$47.42179,000——
2020-06-10$46.14$51.41146,900——
2020-06-09$46.92$52.2897,300——
2020-06-08$48.36$53.88147,900——
2020-06-05$48.56$54.11337,800——
2020-06-04$45.02$50.16129,200——
2020-06-03$43.55$48.52128,200——
2020-06-02$42.93$47.83121,800——
2020-06-01$41.98$46.77155,900——
2020-05-29$42.48$47.33172,100——
2020-05-28$42.91$47.81149,500——
2020-05-27$43.17$48.10134,000——
2020-05-26$41.39$46.12162,100——
2020-05-22$39.10$43.57105,600——
2020-05-21$38.74$43.16106,400——
2020-05-20$38.95$43.40171,500——
2020-05-19$37.64$41.94136,400——
2020-05-18$39.25$43.73218,500——
2020-05-15$36.50$40.67469,300——
2020-05-14$35.69$39.77202,400——
2020-05-13$36.78$40.98166,000——
2020-05-12$38.92$43.24132,400——
2020-05-11$40.03$44.48129,100——
2020-05-08$41.11$45.68174,900——
2020-05-07$39.70$44.11347,000——
2020-05-06$37.93$42.14204,700——
2020-05-05$37.78$41.98120,300——
2020-05-04$37.40$41.55155,000——
2020-05-01$38.37$42.63168,100——
2020-04-30$40.11$44.56161,800——
2020-04-29$40.58$45.09233,500——
2020-04-28$39.08$43.42134,000——
2020-04-27$37.62$41.80215,900——
2020-04-24$36.04$40.04175,100——
2020-04-23$36.31$40.34161,000——
2020-04-22$37.42$41.58138,400——
2020-04-21$36.99$41.1080,300——
2020-04-20$37.45$41.61121,000——
2020-04-17$38.20$42.44153,500——
2020-04-16$36.42$40.46128,100——
2020-04-15$36.81$40.90116,100——
2020-04-14$38.34$42.6088,300——
2020-04-13$37.98$42.20106,900——
2020-04-09$39.77$44.19142,900——
2020-04-08$39.90$44.33118,300——
2020-04-07$39.85$44.28154,800——
2020-04-06$41.06$45.62143,300——
2020-04-03$38.49$42.76181,800——
2020-04-02$40.27$44.74268,200——
2020-04-01$37.66$41.84267,500——
2020-03-31$34.97$38.85189,600——
2020-03-30$32.58$36.20109,500——
2020-03-27$31.53$35.03163,400——
2020-03-26$34.12$37.91241,500——
2020-03-25$33.10$36.78121,900——
2020-03-24$32.15$35.72195,200——
2020-03-23$29.47$32.74127,500——
2020-03-20$28.59$31.77222,900——
2020-03-19$30.07$33.41169,100——
2020-03-18$27.76$30.84172,900——
2020-03-17$28.60$31.78397,400——
2020-03-16$27.54$30.60162,700——
2020-03-13$28.84$32.04264,700——
2020-03-12$27.60$30.67183,500——
2020-03-11$31.33$34.81162,400——
2020-03-10$33.24$36.81136,400——
2020-03-09$32.91$36.44175,600——
2020-03-06$36.32$40.22201,300——
2020-03-05$37.76$41.81154,900——
2020-03-04$40.17$44.48183,800——
2020-03-03$37.82$41.88204,000——
2020-03-02$39.38$43.6163,600——
2020-02-28$37.55$41.58145,500——
2020-02-27$38.65$42.80125,800——
2020-02-26$40.09$44.3982,400——
2020-02-25$41.17$45.5959,200——
2020-02-24$42.52$47.0985,200——
2020-02-21$44.61$49.4041,700——
2020-02-20$45.07$49.9191,600——
2020-02-19$44.98$49.8145,600——
2020-02-18$44.87$49.6970,800——
2020-02-14$45.24$50.1060,800——
2020-02-13$45.97$50.9160,200——
2020-02-12$45.95$50.8866,000——
2020-02-11$44.97$49.8034,000——
2020-02-10$44.07$48.8061,300——
2020-02-07$44.44$49.2186,700——
2020-02-06$45.23$50.0972,200——
2020-02-05$44.69$49.4974,500——
2020-02-04$42.80$47.4069,700——
2020-02-03$41.96$46.47102,500——
2020-01-31$41.24$45.67101,600——
2020-01-30$41.89$46.3970,500——
2020-01-29$41.38$45.8270,900——
2020-01-28$41.83$46.3268,800——
2020-01-27$40.93$45.3275,900——
2020-01-24$41.86$46.3597,700——
2020-01-23$43.20$47.84234,600——
2020-01-22$42.83$47.4378,600——
2020-01-21$42.73$47.32100,700——
2020-01-17$42.99$47.6179,400——
2020-01-16$43.23$47.8774,900——
2020-01-15$42.27$46.8191,500——
2020-01-14$42.79$47.38150,500——
2020-01-13$42.34$46.8977,100——
2020-01-10$42.16$46.69113,900——
2020-01-09$43.01$47.63139,800——
2020-01-08$42.95$47.5699,000——
2020-01-07$42.69$47.27119,700——
2020-01-06$42.58$47.15146,700——
2020-01-03$42.29$46.83199,700——
2020-01-02$42.26$46.80152,900——