ASTE - ASTEC INDUSTRIES INC
50.06
-2.750 -5.493%
Share volume: 330,566
Last Updated: 05-12-2026
Machinery/Construction Machinery & Equipment:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$52.81
-2.75
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $52.87 | $52.87 | $52.91 | $52.91 | $49.45 | $49.45 | $50.06 | $50.06 | 330,566 | $330,566.00 |
| 05-11-2026 | $52.99 | $52.99 | $53.60 | $53.60 | $52.01 | $52.01 | $52.81 | $52.81 | 271,642 | $271,642.00 |
| 05-08-2026 | $53.01 | $53.01 | $54.00 | $54.00 | $51.03 | $51.03 | $53.34 | $53.34 | 312,182 | $312,182.00 |
| 05-07-2026 | $54.17 | $54.17 | $54.94 | $54.94 | $53.00 | $53.00 | $53.00 | $53.00 | 319,971 | $319,971.00 |
| 05-06-2026 | $57.40 | $57.40 | $57.58 | $57.58 | $51.06 | $51.06 | $53.60 | $53.60 | 472,579 | $472,579.00 |
| 05-05-2026 | $62.52 | $62.52 | $64.97 | $64.97 | $62.35 | $62.35 | $62.70 | $62.70 | 317,846 | $317,846.00 |
| 05-04-2026 | $63.50 | $63.50 | $64.08 | $64.08 | $61.32 | $61.32 | $61.55 | $61.55 | 143,625 | $143,625.00 |
| 05-01-2026 | $64.61 | $64.61 | $65.15 | $65.15 | $62.13 | $62.13 | $64.16 | $64.16 | 216,512 | $216,512.00 |
| 04-30-2026 | $61.43 | $61.43 | $65.69 | $65.69 | $61.43 | $61.43 | $65.02 | $65.02 | 425,333 | $425,333.00 |
| 04-29-2026 | $60.56 | $60.56 | $61.92 | $61.92 | $59.72 | $59.72 | $61.33 | $61.33 | 381,757 | $381,757.00 |