Astec Industries Stock Price History
NASDAQ: ASTEIndustrialsConstruction/Ag Equipment/TrucksUSD
38.71-0.07 (-0.18%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ASTE price history at a glance
The price history for Astec Industries (ASTE) on this page begins on June 16, 1986, when the stock closed at $3.13; it most recently closed at $38.71 on October 5, 2026. The highest price in this record is $80.00, reached on April 26, 2021; the latest close is 51.6% below that peak. Across the 39 complete calendar years in the table, ASTE finished higher in 23 and lower in 16. Its best year was 1998 (+232.1%) and its worst was 1990 (-62.9%).
Over roughly 40 years the share price changed +1138.7%, a 6.4% compound annual price return (excluding dividends). In the last 12 months alone, ASTE has lost 16.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1986
- $80.00
- Date of high
- Apr 26, 2021
- Low since 1986
- $0.4688
- Date of low
- Oct 15, 1990
- 52-week high
- $65.69
- 52-week low
- $38.29
- IPO year
- 1986
- Last close
- $38.71
ASTE returns
1 week
-7.83%
1 month
-8.53%
3 months
-31.63%
6 months
-36.77%
Year to date
-10.64%
1 year
-16.03%
3 years
-11.94%
5 years
-25.17%
ASTE price return, excluding dividends.
ASTE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 38.71 | -13.26% |
| 2025 | 44.63 | +34.06% |
| 2024 | 33.29 | -10.51% |
| 2023 | 37.20 | -8.51% |
| 2022 | 40.66 | -41.30% |
| 2021 | 69.27 | +19.68% |
| 2020 | 57.88 | +36.86% |
| 2019 | 42.29 | +26.77% |
| 2018 | 33.36 | -42.97% |
| 2017 | 58.50 | -13.28% |
| 2016 | 67.46 | +65.75% |
| 2015 | 40.70 | +5.09% |
| 2014 | 38.73 | +4.22% |
| 2013 | 37.16 | +5.66% |
| 2012 | 35.17 | +9.19% |
| 2011 | 32.21 | -0.62% |
| 2010 | 32.41 | +20.30% |
| 2009 | 26.94 | -18.76% |
| 2008 | 33.16 | +0.12% |
| 2007 | 33.12 | -5.64% |
| 2006 | 35.10 | +7.47% |
| 2005 | 32.66 | +89.77% |
| 2004 | 17.21 | +39.81% |
| 2003 | 12.31 | +23.72% |
| 2002 | 9.95 | -31.19% |
| 2001 | 14.46 | +9.65% |
| 2000 | 13.19 | -29.90% |
| 1999 | 18.81 | -32.36% |
| 1998 | 27.81 | +232.09% |
| 1997 | 8.38 | +78.67% |
| 1996 | 4.69 | -5.06% |
| 1995 | 4.94 | -22.55% |
| 1994 | 6.38 | -17.07% |
| 1993 | 7.69 | +51.85% |
| 1992 | 5.06 | +211.54% |
| 1991 | 1.63 | +100.00% |
| 1990 | 0.8125 | -62.86% |
| 1989 | 2.19 | -48.53% |
| 1988 | 4.25 | +7.94% |
| 1987 | 3.94 | +40.00% |
| 1986* | 2.81 | -10.00% |
* Partial year: the record begins after the start of 1986; return measured from the first available close.
2026 return is year to date.
ASTE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 38.81 | 38.95 | 38.30 | 38.71 | -0.18% | |
| 39.00 | 39.40 | 38.55 | 38.78 | -1.10% | |
| 40.43 | 42.36 | 38.34 | 39.21 | -4.97% | |
| 41.97 | 42.10 | 41.18 | 41.26 | -0.82% | |
| 42.04 | 42.54 | 40.90 | 41.60 | -0.95% | |
| 41.50 | 42.35 | 40.72 | 42.00 | +3.24% | |
| 40.00 | 40.86 | 39.38 | 40.68 | +1.09% | |
| 40.85 | 40.85 | 40.18 | 40.24 | -1.11% | |
| 41.20 | 41.44 | 40.67 | 40.69 | -1.02% | |
| 40.93 | 41.49 | 40.55 | 41.11 | -0.41% | |
| 41.02 | 41.36 | 40.53 | 41.28 | +1.70% | |
| 40.81 | 41.02 | 39.72 | 40.59 | -1.91% | |
| 42.01 | 42.01 | 41.08 | 41.38 | -2.13% | |
| 42.19 | 42.79 | 41.83 | 42.28 | +1.46% | |
| 41.87 | 41.87 | 40.86 | 41.67 | +0.65% | |
| 40.97 | 41.66 | 39.99 | 41.40 | +1.05% | |
| 41.98 | 42.63 | 40.57 | 40.97 | +0.15% | |
| 41.28 | 41.38 | 40.35 | 40.91 | +0.10% | |
| 41.10 | 41.17 | 40.61 | 40.87 | -0.70% | |
| 41.00 | 41.63 | 39.99 | 41.16 | -0.63% | |
| 42.31 | 42.49 | 41.38 | 41.42 | -0.72% | |
| 41.59 | 41.80 | 41.10 | 41.72 | -1.42% | |
| 42.42 | 42.74 | 41.85 | 42.32 | -1.35% | |
| 43.85 | 44.21 | 42.59 | 42.90 | -2.99% | |
| 42.33 | 44.38 | 42.33 | 44.22 | +4.29% | |
| 42.93 | 43.02 | 41.77 | 42.40 | +0.19% | |
| 41.18 | 42.55 | 40.47 | 42.32 | +2.77% | |
| 41.90 | 42.50 | 41.09 | 41.18 | -3.22% | |
| 43.11 | 44.05 | 42.34 | 42.55 | -1.94% | |
| 44.15 | 44.86 | 42.69 | 43.39 | -1.72% | |
| 43.96 | 44.73 | 43.21 | 44.15 | +0.39% | |
| 44.02 | 44.50 | 43.57 | 43.98 | +0.41% | |
| 44.15 | 44.31 | 43.04 | 43.80 | +0.46% | |
| 43.64 | 44.14 | 43.17 | 43.60 | +0.11% | |
| 42.60 | 43.89 | 41.69 | 43.55 | +4.01% | |
| 41.18 | 42.50 | 41.02 | 41.87 | +0.38% | |
| 41.96 | 42.50 | 41.02 | 41.71 | +0.75% | |
| 42.93 | 43.30 | 41.05 | 41.40 | -4.28% | |
| 43.10 | 43.57 | 42.76 | 43.25 | -0.07% | |
| 42.16 | 43.50 | 42.00 | 43.28 | +2.22% | |
| 43.43 | 43.43 | 42.15 | 42.34 | -1.92% | |
| 43.05 | 43.77 | 42.21 | 43.17 | +0.54% | |
| 43.62 | 44.52 | 42.68 | 42.94 | -0.23% | |
| 44.02 | 44.71 | 42.95 | 43.04 | -2.73% | |
| 44.20 | 45.12 | 43.90 | 44.25 | +0.16% | |
| 45.65 | 47.25 | 44.05 | 44.18 | -1.91% | |
| 47.53 | 48.80 | 43.37 | 45.04 | -13.80% | |
| 53.66 | 54.18 | 51.29 | 52.25 | -0.57% | |
| 51.15 | 52.80 | 50.97 | 52.55 | +3.73% | |
| 52.17 | 52.36 | 50.49 | 50.66 | -1.44% | |
| 52.26 | 54.71 | 50.97 | 51.40 | +0.78% | |
| 54.17 | 55.16 | 50.81 | 51.00 | -7.09% | |
| 56.13 | 56.44 | 54.66 | 54.89 | -2.24% | |
| 56.84 | 57.93 | 55.10 | 56.15 | -0.44% | |
| 56.90 | 57.62 | 56.10 | 56.40 | +0.32% | |
| 55.43 | 56.90 | 55.43 | 56.22 | +0.25% | |
| 54.65 | 56.75 | 54.65 | 56.08 | +1.96% | |
| 54.49 | 55.52 | 53.67 | 55.00 | +2.06% | |
| 55.44 | 56.03 | 53.61 | 53.89 | -2.18% | |
| 55.54 | 57.23 | 54.30 | 55.09 | -2.15% | |
| 55.75 | 57.81 | 55.63 | 56.30 | -0.12% | |
| 55.94 | 56.86 | 55.70 | 56.37 | +0.77% | |
| 56.96 | 57.01 | 55.74 | 55.94 | +0.21% | |
| 56.32 | 56.56 | 55.58 | 55.82 | -1.41% | |
| 55.58 | 57.33 | 55.44 | 56.62 | +1.72% | |
| 55.79 | 56.25 | 55.12 | 55.66 | +0.98% | |
| 55.59 | 55.93 | 54.26 | 55.12 | -1.57% | |
| 58.21 | 58.34 | 54.44 | 56.00 | -4.65% | |
| 57.50 | 59.17 | 57.47 | 58.73 | +2.03% | |
| 60.18 | 60.88 | 56.99 | 57.56 | -4.26% | |
| 60.70 | 61.51 | 59.91 | 60.12 | -1.75% | |
| 61.11 | 62.26 | 60.93 | 61.19 | +0.56% | |
| 60.47 | 61.41 | 59.66 | 60.85 | -0.36% | |
| 61.03 | 61.53 | 59.75 | 61.07 | -1.09% | |
| 59.83 | 63.06 | 59.67 | 61.74 | +4.54% | |
| 56.79 | 59.59 | 56.79 | 59.06 | +4.20% | |
| 56.47 | 58.35 | 56.47 | 56.68 | -1.99% | |
| 55.86 | 58.06 | 55.30 | 57.83 | +3.05% | |
| 54.36 | 56.28 | 54.00 | 56.12 | +5.55% | |
| 52.61 | 54.25 | 52.61 | 53.17 | +1.14% | |
| 52.91 | 53.53 | 51.96 | 52.57 | +0.77% | |
| 52.49 | 53.41 | 52.00 | 52.17 | +1.56% | |
| 50.63 | 51.82 | 49.85 | 51.37 | +2.15% | |
| 50.23 | 51.15 | 49.29 | 50.29 | +1.68% | |
| 51.73 | 52.90 | 49.46 | 49.46 | -4.33% | |
| 52.08 | 54.17 | 50.91 | 51.70 | +0.66% | |
| 50.57 | 51.88 | 49.73 | 51.36 | +2.25% | |
| 51.64 | 52.70 | 49.83 | 50.23 | -2.60% | |
| 51.73 | 52.31 | 51.15 | 51.57 | +0.66% | |
| 51.97 | 52.00 | 50.90 | 51.23 | -1.52% | |
| 49.84 | 52.31 | 49.84 | 52.02 | +4.56% | |
| 50.17 | 50.17 | 47.75 | 49.75 | -1.21% | |
| 50.52 | 50.95 | 49.76 | 50.36 | -0.36% | |
| 50.69 | 51.35 | 50.18 | 50.54 | -1.04% | |
| 51.20 | 51.72 | 50.29 | 51.07 | +0.59% | |
| 49.22 | 50.80 | 49.22 | 50.77 | +4.51% | |
| 49.00 | 49.29 | 48.20 | 48.58 | -0.06% | |
| 47.95 | 49.11 | 47.37 | 48.61 | -0.18% | |
| 47.72 | 49.01 | 46.90 | 48.70 | +3.79% | |
| 47.08 | 47.49 | 45.89 | 46.92 | -1.22% | |
| 47.25 | 48.81 | 47.05 | 47.50 | +0.98% | |
| 49.11 | 49.24 | 47.02 | 47.04 | -5.71% | |
| 49.49 | 50.35 | 48.99 | 49.89 | +1.71% | |
| 49.78 | 50.08 | 48.70 | 49.05 | -2.02% | |
| 52.87 | 52.91 | 49.45 | 50.06 | -5.21% | |
| 52.99 | 53.60 | 52.01 | 52.81 | -0.99% | |
| 53.01 | 54.00 | 51.03 | 53.34 | +0.64% | |
| 54.17 | 54.94 | 53.00 | 53.00 | -1.12% | |
| 57.40 | 57.58 | 51.06 | 53.60 | -14.51% | |
| 62.52 | 64.97 | 62.35 | 62.70 | +1.87% | |
| 63.50 | 64.08 | 61.32 | 61.55 | -4.07% | |
| 64.61 | 65.15 | 62.13 | 64.16 | -1.32% | |
| 61.43 | 65.69 | 61.43 | 65.02 | +6.02% | |
| 60.56 | 61.92 | 59.72 | 61.33 | +1.12% | |
| 59.21 | 61.66 | 59.21 | 60.65 | +3.23% | |
| 59.59 | 60.54 | 58.59 | 58.75 | -0.79% | |
| 58.98 | 59.82 | 58.55 | 59.22 | 0.00% | |
| 58.29 | 60.00 | 58.29 | 59.22 | +2.17% | |
| 57.88 | 58.29 | 57.11 | 57.96 | +0.98% | |
| 58.66 | 59.21 | 56.70 | 57.40 | -2.15% | |
| 59.06 | 60.39 | 58.31 | 58.66 | -1.40% | |
| 59.30 | 60.90 | 58.58 | 59.49 | +2.87% | |
| 59.00 | 59.89 | 57.66 | 57.83 | -2.56% | |
| 61.33 | 61.76 | 58.82 | 59.35 | -3.70% | |
| 61.39 | 62.45 | 60.90 | 61.63 | +0.87% | |
| 61.12 | 61.36 | 60.17 | 61.10 | -0.20% | |
| 61.35 | 61.82 | 60.85 | 61.22 | +0.07% | |
| 58.63 | 61.41 | 58.15 | 61.18 | +3.78% | |
| 57.78 | 59.43 | 57.21 | 58.95 | +6.45% | |
| 55.06 | 55.55 | 54.52 | 55.38 | +0.24% | |
| 54.97 | 55.54 | 54.23 | 55.25 | +0.35% | |
| 54.64 | 55.45 | 53.58 | 55.06 | -1.98% | |
| 54.36 | 56.71 | 54.33 | 56.17 | +4.33% | |
| 52.58 | 54.03 | 51.86 | 53.84 | +4.56% | |
| 52.93 | 52.93 | 51.19 | 51.49 | -1.25% | |
| 52.61 | 53.12 | 51.78 | 52.14 | -1.81% | |
| 54.42 | 54.72 | 52.87 | 53.10 | -3.23% | |
| 54.54 | 55.27 | 53.64 | 54.87 | +1.99% | |
| 51.75 | 54.58 | 51.75 | 53.80 | +2.40% | |
| 52.25 | 53.29 | 51.27 | 52.54 | +5.42% | |
| 51.76 | 51.98 | 49.32 | 49.84 | -3.24% | |
| 51.77 | 52.32 | 50.75 | 51.51 | -2.44% | |
| 52.98 | 54.43 | 52.76 | 52.80 | -0.58% | |
| 53.13 | 53.89 | 52.12 | 53.11 | +0.87% | |
| 53.87 | 54.15 | 52.42 | 52.65 | -0.43% | |
| 54.58 | 54.82 | 52.25 | 52.88 | -1.53% | |
| 55.31 | 56.04 | 53.31 | 53.70 | -4.53% | |
| 57.63 | 57.75 | 55.65 | 56.25 | -2.80% | |
| 56.59 | 59.58 | 56.39 | 57.87 | +1.15% | |
| 56.43 | 57.50 | 54.37 | 57.21 | -1.14% | |
| 58.60 | 59.40 | 57.24 | 57.87 | -4.38% | |
| 61.50 | 62.53 | 59.40 | 60.52 | -3.37% | |
| 62.67 | 63.65 | 61.59 | 62.63 | +1.16% | |
| 61.57 | 61.99 | 60.03 | 61.91 | -3.16% | |
| 61.29 | 64.13 | 59.64 | 63.93 | +2.96% | |
| 61.37 | 62.18 | 60.01 | 62.09 | -0.40% | |
| 61.94 | 64.37 | 61.34 | 62.34 | +1.68% | |
| 62.50 | 64.35 | 54.77 | 61.31 | +4.80% | |
| 58.04 | 59.23 | 57.81 | 58.50 | +1.04% | |
| 58.70 | 58.95 | 56.80 | 57.90 | -1.40% | |
| 57.64 | 59.34 | 57.39 | 58.72 | +2.23% | |
| 57.65 | 57.95 | 57.14 | 57.44 | -0.24% | |
| 58.75 | 59.41 | 57.10 | 57.58 | -2.02% | |
| 58.72 | 59.68 | 57.28 | 58.77 | -0.84% | |
| 57.14 | 59.28 | 56.72 | 59.27 | +3.55% | |
| 58.73 | 59.99 | 57.19 | 57.24 | -1.31% | |
| 57.10 | 58.88 | 56.66 | 58.00 | +2.93% | |
| 57.32 | 57.71 | 56.25 | 56.35 | -2.20% | |
| 57.43 | 58.20 | 56.51 | 57.62 | +0.33% | |
| 55.12 | 57.88 | 55.12 | 57.43 | +5.03% | |
| 54.00 | 55.11 | 53.65 | 54.68 | +0.40% | |
| 53.60 | 54.99 | 53.48 | 54.46 | +2.83% | |
| 50.94 | 53.00 | 50.50 | 52.96 | +4.15% | |
| 48.72 | 50.99 | 48.59 | 50.85 | +4.37% | |
| 47.75 | 48.87 | 47.68 | 48.72 | +0.62% | |
| 48.01 | 48.85 | 47.49 | 48.42 | +1.62% | |
| 48.66 | 48.86 | 47.33 | 47.65 | -1.57% | |
| 48.52 | 48.83 | 47.82 | 48.41 | +0.17% | |
| 48.29 | 48.93 | 48.06 | 48.33 | +0.08% | |
| 49.55 | 49.57 | 47.29 | 48.29 | -3.01% | |
| 50.36 | 50.92 | 49.70 | 49.79 | -0.46% | |
| 48.40 | 50.32 | 48.14 | 50.02 | +4.78% | |
| 48.07 | 48.43 | 47.44 | 47.74 | -2.77% | |
| 49.02 | 49.80 | 48.59 | 49.10 | +0.14% | |
| 48.97 | 50.09 | 48.49 | 49.03 | +0.47% | |
| 48.77 | 48.84 | 47.70 | 48.80 | +0.06% | |
| 48.65 | 49.11 | 47.87 | 48.77 | +0.47% | |
| 47.43 | 49.01 | 47.03 | 48.54 | +2.21% | |
| 47.76 | 48.09 | 46.57 | 47.49 | -0.23% | |
| 45.99 | 48.07 | 45.74 | 47.60 | +2.99% | |
| 47.77 | 47.77 | 45.82 | 46.22 | -2.82% | |
| 45.98 | 47.59 | 45.75 | 47.56 | +2.81% | |
| 44.60 | 47.21 | 44.35 | 46.26 | +3.65% | |
| 43.79 | 44.77 | 43.29 | 44.63 | +3.02% | |
| 44.11 | 44.11 | 43.20 | 43.32 | -1.46% | |
| 45.22 | 45.22 | 43.91 | 43.96 | -2.74% | |
| 45.90 | 46.15 | 44.96 | 45.20 | -1.55% | |
| 45.77 | 46.08 | 45.33 | 45.91 | +0.57% | |
| 45.46 | 45.76 | 45.26 | 45.65 | +0.31% | |
| 44.89 | 45.61 | 44.70 | 45.51 | +1.16% | |
| 45.70 | 46.17 | 44.96 | 44.99 | -1.40% | |
| 46.07 | 46.41 | 45.54 | 45.63 | -1.47% | |
| 46.82 | 47.00 | 46.14 | 46.31 | +0.37% | |
| 46.43 | 47.12 | 45.72 | 46.14 | -0.67% | |
| 46.26 | 47.14 | 46.08 | 46.45 | +0.43% | |
| 46.83 | 47.26 | 46.24 | 46.25 | -0.64% | |
| 47.36 | 47.45 | 46.28 | 46.55 | -1.29% | |
| 45.90 | 47.56 | 45.90 | 47.16 | +2.34% | |
| 43.96 | 46.42 | 43.77 | 46.08 | +4.70% | |
| 44.54 | 45.15 | 43.92 | 44.01 | -1.30% | |
| 45.58 | 46.42 | 44.31 | 44.59 | -1.39% | |
| 46.28 | 46.82 | 45.14 | 45.22 | -2.46% | |
| 45.86 | 46.85 | 45.20 | 46.36 | +1.40% | |
| 44.08 | 45.89 | 43.83 | 45.72 | +3.98% | |
| 44.22 | 44.33 | 43.65 | 43.97 | +0.53% | |
| 43.77 | 44.55 | 43.29 | 43.74 | -1.17% | |
| 44.30 | 44.55 | 43.58 | 44.26 | +0.59% | |
| 43.72 | 44.52 | 43.24 | 44.00 | -0.05% | |
| 42.82 | 44.38 | 42.61 | 44.02 | +3.72% | |
| 41.87 | 42.57 | 40.81 | 42.44 | +1.48% | |
| 40.64 | 42.31 | 40.47 | 41.82 | +2.88% | |
| 41.75 | 42.18 | 40.59 | 40.65 | -1.24% | |
| 41.34 | 41.72 | 40.76 | 41.16 | -0.05% | |
| 42.15 | 42.57 | 41.16 | 41.18 | -2.69% | |
| 43.69 | 43.94 | 42.26 | 42.32 | -3.20% | |
| 43.24 | 43.94 | 43.14 | 43.72 | -0.11% | |
| 44.30 | 44.59 | 43.50 | 43.77 | -1.55% | |
| 44.99 | 46.47 | 44.43 | 44.46 | -0.38% | |
| 46.18 | 46.29 | 44.51 | 44.63 | -2.98% | |
| 45.28 | 46.65 | 44.52 | 46.00 | +2.24% | |
| 45.51 | 45.74 | 44.24 | 44.99 | -1.36% | |
| 45.75 | 46.74 | 45.00 | 45.61 | +0.53% | |
| 45.55 | 46.52 | 41.96 | 45.37 | -2.24% | |
| 46.55 | 47.70 | 46.24 | 46.41 | -0.85% | |
| 46.34 | 46.97 | 45.12 | 46.81 | +0.60% | |
| 46.73 | 46.82 | 45.97 | 46.53 | -0.51% | |
| 47.31 | 48.33 | 46.14 | 46.77 | -1.99% | |
| 47.75 | 48.87 | 47.04 | 47.72 | +0.19% | |
| 47.66 | 48.13 | 47.02 | 47.63 | -0.40% | |
| 48.70 | 48.71 | 47.63 | 47.82 | -1.24% | |
| 48.78 | 48.91 | 48.29 | 48.42 | +0.58% | |
| 47.18 | 48.17 | 46.82 | 48.14 | +2.47% | |
| 47.97 | 48.17 | 46.62 | 46.98 | -1.96% | |
| 47.40 | 48.42 | 46.77 | 47.92 | +1.29% | |
| 46.70 | 47.66 | 46.48 | 47.31 | +2.42% | |
| 47.57 | 47.57 | 46.12 | 46.19 | -3.31% | |
| 47.60 | 47.93 | 47.17 | 47.77 | +0.70% | |
| 46.74 | 47.70 | 46.57 | 47.44 | +2.88% | |
| 44.23 | 46.48 | 44.23 | 46.11 | +2.79% | |
| 45.14 | 45.47 | 44.50 | 44.86 | +1.38% | |
| 46.10 | 46.63 | 44.07 | 44.25 | -4.01% | |
| 47.93 | 48.18 | 46.02 | 46.10 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ASTE chart for longer ranges.