ASTE - ASTEC INDUSTRIES INC
52.14
-0.960 -1.841%
Share volume: 127,276
Last Updated: 03-27-2026
Machinery/Construction Machinery & Equipment:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$53.10
-0.96
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $52.61 | $52.61 | $53.12 | $53.12 | $51.78 | $51.78 | $52.14 | $52.14 | 127,276 | $125,822.00 |
| 03-26-2026 | $54.42 | $54.42 | $54.72 | $54.72 | $52.87 | $52.87 | $53.10 | $53.10 | 171,109 | $171,109.00 |
| 03-25-2026 | $54.54 | $54.54 | $55.27 | $55.27 | $53.64 | $53.64 | $54.87 | $54.87 | 156,836 | $156,836.00 |
| 03-24-2026 | $51.75 | $51.75 | $54.58 | $54.58 | $51.75 | $51.75 | $53.80 | $53.80 | 142,091 | $142,091.00 |
| 03-23-2026 | $52.25 | $52.25 | $53.29 | $53.29 | $51.27 | $51.27 | $52.54 | $52.54 | 216,732 | $216,732.00 |
| 03-20-2026 | $51.76 | $51.76 | $51.98 | $51.98 | $49.32 | $49.32 | $49.84 | $49.84 | 844,104 | $844,104.00 |
| 03-19-2026 | $51.77 | $51.77 | $52.32 | $52.32 | $50.75 | $50.75 | $51.51 | $51.51 | 172,808 | $172,808.00 |
| 03-18-2026 | $52.98 | $52.98 | $54.43 | $54.43 | $52.76 | $52.76 | $52.80 | $52.80 | 292,553 | $292,553.00 |
| 03-17-2026 | $53.13 | $53.13 | $53.89 | $53.89 | $52.12 | $52.12 | $53.11 | $53.11 | 229,611 | $229,611.00 |
| 03-16-2026 | $53.87 | $53.87 | $54.15 | $54.15 | $52.42 | $52.42 | $52.65 | $52.65 | 230,813 | $230,813.00 |