NasdaqGS - Nasdaq Real Time Price
USD
Astec Industries, Inc. (ASTE)
39.27
-0.64
(-1.60%)
At close: October 30 at 4:00:01 PM EDT
39.27
0.00
(0.00%)
After hours: October 30 at 4:00:14 PM EDT
Trade ASTE on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
39.22
39.57
38.81
39.27
39.27
136,900
Oct 29, 2026
38.60
40.32
38.60
39.91
39.91
197,000
Oct 28, 2026
38.76
39.02
38.23
38.97
38.97
366,600
Oct 27, 2026
38.21
38.65
38.00
38.46
38.46
196,800
Oct 26, 2026
38.71
39.03
37.89
37.96
37.96
145,000
Oct 23, 2026
38.39
38.54
37.49
38.45
38.45
211,600
Oct 22, 2026
39.42
39.48
38.55
38.90
38.90
153,500
Oct 21, 2026
39.43
39.72
39.07
39.56
39.56
132,400
Oct 20, 2026
38.39
39.38
38.12
39.26
39.26
122,900
Oct 19, 2026
38.75
39.36
38.08
38.57
38.57
145,000
Oct 16, 2026
38.88
39.42
38.06
38.22
38.22
181,600
Oct 15, 2026
39.53
39.53
38.53
38.92
38.92
152,600
Oct 14, 2026
39.70
40.31
39.58
39.78
39.78
348,700
Oct 13, 2026
39.54
40.58
39.29
40.43
40.43
270,400
Oct 12, 2026
38.73
39.64
38.52
39.48
39.48
310,000
Oct 9, 2026
38.81
38.95
38.29
38.71
38.71
178,800
Oct 8, 2026
39.00
39.40
38.55
38.78
38.78
212,500
Oct 7, 2026
40.43
42.36
38.34
39.21
39.21
535,200
Oct 6, 2026
41.97
42.10
41.18
41.26
41.26
180,500
Oct 5, 2026
42.04
42.54
40.90
41.60
41.60
174,400
Oct 2, 2026
41.50
42.35
40.72
42.00
42.00
202,400
Oct 1, 2026
40.00
40.86
39.38
40.68
40.68
267,600
Sep 30, 2026
40.85
40.85
40.18
40.24
40.24
176,900
Sep 29, 2026
41.20
41.44
40.67
40.69
40.69
208,500
Sep 28, 2026
40.93
41.49
40.55
41.11
41.11
152,500
Sep 25, 2026
41.02
41.36
40.53
41.28
41.28
190,200
Sep 24, 2026
40.81
41.02
39.72
40.59
40.59
229,100
Sep 23, 2026
42.01
42.01
41.08
41.38
41.38
180,700
Sep 22, 2026
42.19
42.79
41.83
42.28
42.28
158,100
Sep 21, 2026
41.87
41.87
40.86
41.67
41.67
157,200
Sep 18, 2026
40.97
41.66
39.99
41.40
41.40
528,500
Sep 17, 2026
41.98
42.63
40.57
40.97
40.97
249,600
Sep 16, 2026
41.28
41.38
40.35
40.91
40.91
243,100
Sep 15, 2026
41.10
41.17
40.61
40.87
40.87
200,300
Sep 14, 2026
41.00
41.63
39.99
41.16
41.16
243,100
Sep 11, 2026
42.31
42.49
41.38
41.42
41.42
211,100
Sep 10, 2026
41.59
41.80
41.10
41.72
41.72
216,200
Sep 9, 2026
42.42
42.74
41.85
42.32
42.32
133,300
Sep 8, 2026
43.85
44.21
42.59
42.90
42.90
127,800
Sep 4, 2026
42.33
44.38
42.33
44.22
44.22
182,000
Sep 3, 2026
42.93
43.02
41.77
42.40
42.40
238,200
Sep 2, 2026
41.18
42.55
40.47
42.32
42.32
257,700
Sep 1, 2026
41.90
42.50
41.09
41.18
41.18
188,600
Aug 31, 2026
43.11
44.05
42.34
42.55
42.55
276,800
Aug 28, 2026
44.15
44.86
42.69
43.39
43.39
191,300
Aug 27, 2026
43.96
44.73
43.21
44.15
44.15
198,100
Aug 26, 2026
44.02
44.50
43.57
43.98
43.98
166,700
Aug 25, 2026
44.15
44.31
43.04
43.80
43.80
533,600
Aug 24, 2026
43.64
44.14
43.17
43.60
43.60
208,000
Aug 21, 2026
42.60
43.89
41.69
43.55
43.55
186,000
Aug 20, 2026
41.18
42.50
41.02
41.87
41.87
220,600
Aug 19, 2026
41.96
42.50
41.02
41.71
41.71
200,300
Aug 18, 2026
42.93
43.30
41.05
41.40
41.40
251,700
Aug 17, 2026
43.10
43.57
42.76
43.25
43.25
135,900
Aug 14, 2026
42.16
43.50
42.00
43.28
43.28
182,900
Aug 13, 2026
43.43
43.43
42.15
42.34
42.34
174,400
Aug 12, 2026
43.05
43.77
42.21
43.17
43.17
186,200
Aug 11, 2026
43.62
44.52
42.68
42.94
42.94
184,400
Aug 10, 2026
0.13
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 10, 2026
44.02
44.71
42.95
43.04
43.04
376,400
Aug 7, 2026
44.20
45.12
43.90
44.25
44.12
395,400
Aug 6, 2026
45.65
47.25
44.05
44.18
44.05
433,900
Aug 5, 2026
47.53
48.80
43.37
45.04
44.91
792,200
Aug 4, 2026
53.66
54.18
51.29
52.25
52.10
576,200
Aug 3, 2026
51.15
52.80
50.97
52.55
52.40
389,100
Jul 31, 2026
52.17
52.36
50.49
50.66
50.51
279,500
Jul 30, 2026
52.26
54.71
50.97
51.40
51.25
301,400
Jul 29, 2026
54.17
55.16
50.81
51.00
50.85
296,200
Jul 28, 2026
56.13
56.44
54.66
54.89
54.73
111,500
Jul 27, 2026
56.84
57.93
55.10
56.15
55.99
199,300
Jul 24, 2026
56.90
57.62
56.10
56.40
56.23
141,500
Jul 23, 2026
55.43
56.90
55.43
56.22
56.05
231,400
Jul 22, 2026
54.65
56.75
54.65
56.08
55.92
141,500
Jul 21, 2026
54.49
55.52
53.67
55.00
54.84
178,300
Jul 20, 2026
55.44
56.03
53.61
53.89
53.73
121,700
Jul 17, 2026
55.54
57.23
54.30
55.09
54.93
123,900
Jul 16, 2026
55.75
57.81
55.63
56.30
56.13
139,200
Jul 15, 2026
55.94
56.86
55.70
56.37
56.20
168,000
Jul 14, 2026
56.96
57.01
55.74
55.94
55.78
179,900
Jul 13, 2026
56.32
56.56
55.58
55.82
55.66
138,200
Jul 10, 2026
55.58
57.33
55.44
56.62
56.45
111,300
Jul 9, 2026
55.79
56.25
55.12
55.66
55.50
154,300
Jul 8, 2026
55.59
55.93
54.26
55.12
54.96
226,200
Jul 7, 2026
58.21
58.34
54.44
56.00
55.84
174,000
Jul 6, 2026
57.50
59.17
57.47
58.73
58.56
224,900
Jul 2, 2026
60.18
60.88
56.99
57.56
57.39
161,300
Jul 1, 2026
60.70
61.51
59.91
60.12
59.94
175,600
Jun 30, 2026
61.11
62.26
60.93
61.19
61.01
180,400
Jun 29, 2026
60.47
61.41
59.66
60.85
60.67
183,300
Jun 26, 2026
61.03
61.53
59.75
61.07
60.89
673,700
Jun 25, 2026
59.83
63.06
59.67
61.74
61.56
236,000
Jun 24, 2026
56.79
59.59
56.79
59.06
58.89
164,600
Jun 23, 2026
56.47
58.35
56.47
56.68
56.51
171,700
Jun 22, 2026
55.86
58.06
55.30
57.83
57.66
186,500
Jun 18, 2026
54.36
56.28
54.00
56.12
55.96
341,100
Jun 17, 2026
52.61
54.25
52.61
53.17
53.01
148,000
Jun 16, 2026
52.91
53.53
51.96
52.57
52.42
200,800
Jun 15, 2026
52.49
53.41
52.00
52.17
52.02
123,600
Jun 12, 2026
50.63
51.82
49.85
51.37
51.22
143,000
Jun 11, 2026
50.23
51.15
49.29
50.29
50.14
214,500
Jun 10, 2026
51.73
52.90
49.46
49.46
49.31
298,300
Jun 9, 2026
52.08
54.17
50.91
51.70
51.55
126,300
Jun 8, 2026
50.57
51.88
49.73
51.36
51.21
143,600
Jun 5, 2026
51.64
52.70
49.83
50.23
50.08
135,700
Jun 4, 2026
51.73
52.31
51.15
51.57
51.42
352,700
Jun 3, 2026
51.97
52.00
50.90
51.23
51.08
253,400
Jun 2, 2026
49.84
52.31
49.84
52.02
51.87
157,000
Jun 1, 2026
50.17
50.17
47.75
49.75
49.60
201,800
May 29, 2026
50.52
50.95
49.76
50.36
50.21
138,900
May 28, 2026
50.69
51.35
50.18
50.54
50.39
151,300
May 27, 2026
51.20
51.72
50.29
51.07
50.92
191,400
May 26, 2026
49.22
50.80
49.22
50.77
50.62
220,800
May 22, 2026
49.00
49.29
48.20
48.58
48.44
132,900
May 21, 2026
47.95
49.11
47.37
48.61
48.47
160,900
May 20, 2026
47.72
49.01
46.90
48.70
48.56
219,000
May 19, 2026
47.08
47.49
45.89
46.92
46.78
186,900
May 18, 2026
47.25
48.81
47.05
47.50
47.36
138,300
May 15, 2026
49.11
49.24
47.02
47.04
46.90
182,900
May 14, 2026
49.49
50.35
48.99
49.89
49.74
288,900
May 13, 2026
0.13
Dividend
Dividends on any given ex-date include regular and any special dividends
May 13, 2026
49.78
50.08
48.70
49.05
48.91
306,600
May 12, 2026
52.87
52.91
49.45
50.06
49.78
330,600
May 11, 2026
52.99
53.60
52.01
52.81
52.52
271,600
May 8, 2026
53.01
54.00
51.03
53.34
53.05
312,200
May 7, 2026
54.17
54.94
53.00
53.00
52.71
320,000
May 6, 2026
57.40
57.58
51.06
53.60
53.30
472,600
May 5, 2026
62.52
64.97
62.35
62.70
62.35
317,800
May 4, 2026
63.50
64.08
61.32
61.55
61.21
143,600
May 1, 2026
64.61
65.15
62.13
64.16
63.81
216,500
Apr 30, 2026
61.43
65.69
61.43
65.02
64.66
425,300
Apr 29, 2026
60.56
61.92
59.72
61.33
60.99
381,800
Apr 28, 2026
59.21
61.66
59.21
60.65
60.31
224,500
Apr 27, 2026
59.59
60.54
58.59
58.75
58.43
207,000
Apr 24, 2026
58.98
59.82
58.55
59.22
58.89
165,900
Apr 23, 2026
58.29
60.00
58.29
59.22
58.89
109,300
Apr 22, 2026
57.88
58.29
57.11
57.96
57.64
117,000
Apr 21, 2026
58.66
59.21
56.70
57.40
57.08
178,400
Apr 20, 2026
59.06
60.39
58.31
58.66
58.34
141,200
Apr 17, 2026
59.30
60.90
58.58
59.49
59.16
133,900
Apr 16, 2026
59.00
59.89
57.66
57.83
57.51
169,600
Apr 15, 2026
61.33
61.76
58.82
59.35
59.02
139,100
Apr 14, 2026
61.39
62.45
60.90
61.63
61.29
156,500
Apr 13, 2026
61.12
61.36
60.17
61.10
60.76
112,700
Apr 10, 2026
61.35
61.82
60.85
61.22
60.88
108,500
Apr 9, 2026
58.63
61.41
58.15
61.18
60.84
152,500
Apr 8, 2026
57.78
59.43
57.21
58.95
58.62
420,300
Apr 7, 2026
55.06
55.55
54.52
55.38
55.07
174,000
Apr 6, 2026
54.97
55.54
54.23
55.25
54.94
138,500
Apr 2, 2026
54.64
55.45
53.58
55.06
54.76
143,200
Apr 1, 2026
54.36
56.71
54.33
56.17
55.86
214,000
Mar 31, 2026
52.58
54.03
51.86
53.84
53.54
192,500
Mar 30, 2026
52.93
52.93
51.19
51.49
51.21
174,300
Mar 27, 2026
52.61
53.12
51.78
52.14
51.85
127,300
Mar 26, 2026
54.42
54.72
52.87
53.10
52.81
171,100
Mar 25, 2026
54.54
55.27
53.64
54.87
54.57
156,800
Mar 24, 2026
51.75
54.58
51.75
53.80
53.50
141,800
Mar 23, 2026
52.25
53.29
51.27
52.54
52.25
216,700
Mar 20, 2026
51.76
51.98
49.32
49.84
49.56
844,100
Mar 19, 2026
51.77
52.32
50.75
51.51
51.23
172,500
Mar 18, 2026
52.98
54.43
52.76
52.80
52.51
292,600
Mar 17, 2026
53.13
53.89
52.12
53.11
52.82
229,600
Mar 16, 2026
53.87
54.15
52.42
52.65
52.36
230,800
Mar 13, 2026
54.58
54.82
52.25
52.88
52.59
287,600
Mar 12, 2026
55.31
56.04
53.31
53.70
53.40
276,700
Mar 11, 2026
57.63
57.75
55.65
56.25
55.94
290,100
Mar 10, 2026
56.59
59.58
56.39
57.87
57.55
238,700
Mar 9, 2026
0.13
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 9, 2026
56.43
57.50
54.37
57.21
56.89
229,400
Mar 6, 2026
58.60
59.40
57.24
57.87
57.42
225,100
Mar 5, 2026
61.50
62.53
59.40
60.52
60.05
201,100
Mar 4, 2026
62.67
63.65
61.59
62.63
62.14
238,300
Mar 3, 2026
61.57
61.99
60.03
61.91
61.43
483,500
Mar 2, 2026
61.29
64.13
59.64
63.93
63.43
271,500
Feb 27, 2026
61.37
62.18
60.01
62.09
61.61
311,700
Feb 26, 2026
61.94
64.37
61.34
62.34
61.86
392,800
Feb 25, 2026
62.50
64.35
54.77
61.31
60.83
567,200
Feb 24, 2026
58.04
59.23
57.81
58.50
58.05
266,200
Feb 23, 2026
58.70
58.95
56.80
57.90
57.45
116,000
Feb 20, 2026
57.64
59.34
57.39
58.72
58.26
225,300
Feb 19, 2026
57.65
57.95
57.14
57.44
56.99
182,200
Feb 18, 2026
58.75
59.41
57.10
57.58
57.13
215,500
Feb 17, 2026
58.72
59.68
57.28
58.77
58.31
148,600
Feb 13, 2026
57.14
59.28
56.72
59.27
58.81
152,000
Feb 12, 2026
58.73
59.99
57.19
57.24
56.80
148,600
Feb 11, 2026
57.10
58.88
56.66
58.00
57.55
148,400
Feb 10, 2026
57.32
57.71
56.25
56.35
55.91
226,300
Feb 9, 2026
57.43
58.20
56.51
57.62
57.17
152,700
Feb 6, 2026
55.12
57.88
55.12
57.43
56.98
264,000
Feb 5, 2026
54.00
55.11
53.65
54.68
54.26
257,900
Feb 4, 2026
53.60
54.99
53.48
54.46
54.04
262,100
Feb 3, 2026
50.94
53.00
50.50
52.96
52.55
219,400
Feb 2, 2026
48.72
50.99
48.59
50.85
50.46
180,100
Jan 30, 2026
47.75
48.87
47.68
48.72
48.34
393,100
Jan 29, 2026
48.01
48.85
47.49
48.42
48.04
141,600
Jan 28, 2026
48.66
48.86
47.33
47.65
47.28
103,700
Jan 27, 2026
48.52
48.83
47.82
48.41
48.03
101,100
Jan 26, 2026
48.29
48.93
48.06
48.33
47.95
117,800
Jan 23, 2026
49.55
49.57
47.29
48.29
47.92
198,800
Jan 22, 2026
50.36
50.92
49.70
49.79
49.40
206,100
Jan 21, 2026
48.40
50.32
48.14
50.02
49.63
137,200
Jan 20, 2026
48.07
48.43
47.44
47.74
47.37
106,200
Jan 16, 2026
49.02
49.80
48.59
49.10
48.72
277,800
Jan 15, 2026
48.97
50.09
48.49
49.03
48.65
188,000
Jan 14, 2026
48.77
48.84
47.70
48.80
48.42
149,700
Jan 13, 2026
48.65
49.11
47.87
48.77
48.39
118,000
Jan 12, 2026
47.43
49.01
47.03
48.54
48.16
152,300
Jan 9, 2026
47.76
48.09
46.57
47.49
47.12
150,100
Jan 8, 2026
45.99
48.07
45.74
47.60
47.23
187,400
Jan 7, 2026
47.77
47.77
45.82
46.22
45.86
118,500
Jan 6, 2026
45.98
47.59
45.75
47.56
47.19
211,000
Jan 5, 2026
44.60
47.21
44.35
46.26
45.90
215,100
Jan 2, 2026
43.79
44.77
43.29
44.63
44.28
209,300
Dec 31, 2025
44.11
44.11
43.20
43.32
42.98
317,700
Dec 30, 2025
45.22
45.22
43.91
43.96
43.62
343,800
Dec 29, 2025
45.90
46.15
44.96
45.20
44.85
209,400
Dec 26, 2025
45.77
46.08
45.33
45.91
45.55
96,400
Dec 24, 2025
45.46
45.76
45.26
45.65
45.30
85,700
Dec 23, 2025
44.89
45.61
44.70
45.51
45.16
138,900
Dec 22, 2025
45.70
46.17
44.96
44.99
44.64
190,800
Dec 19, 2025
46.07
46.41
45.54
45.63
45.28
699,000
Dec 18, 2025
46.82
47.00
46.14
46.31
45.95
98,000
Dec 17, 2025
46.43
47.12
45.72
46.14
45.78
136,900
Dec 16, 2025
46.26
47.14
46.08
46.45
46.09
166,200
Dec 15, 2025
46.83
47.26
46.24
46.25
45.89
162,100
Dec 12, 2025
47.36
47.45
46.28
46.55
46.19
104,800
Dec 11, 2025
45.90
47.56
45.90
47.16
46.79
176,000
Dec 10, 2025
43.96
46.42
43.77
46.08
45.72
178,600
Dec 9, 2025
44.54
45.15
43.92
44.01
43.67
153,800
Dec 8, 2025
45.58
46.42
44.31
44.59
44.24
196,700
Dec 5, 2025
46.28
46.82
45.14
45.22
44.87
106,000
Dec 4, 2025
45.86
46.85
45.20
46.36
46.00
307,400
Dec 3, 2025
44.08
45.89
43.83
45.72
45.37
170,800
Dec 2, 2025
44.22
44.33
43.65
43.97
43.63
191,400
Dec 1, 2025
43.77
44.55
43.29
43.74
43.40
138,400
Nov 28, 2025
44.30
44.55
43.58
44.26
43.92
64,200
Nov 26, 2025
43.72
44.52
43.24
44.00
43.66
240,800
Nov 25, 2025
42.82
44.38
42.61
44.02
43.68
223,800
Nov 24, 2025
41.87
42.57
40.81
42.44
42.11
157,500
Nov 21, 2025
40.64
42.31
40.47
41.82
41.50
171,000
Nov 20, 2025
41.75
42.18
40.59
40.65
40.33
152,200
Nov 19, 2025
41.34
41.72
40.76
41.16
40.84
210,700
Nov 18, 2025
42.15
42.57
41.16
41.18
40.86
218,300
Nov 17, 2025
43.69
43.94
42.26
42.32
41.99
258,000
Nov 14, 2025
43.24
43.94
43.14
43.72
43.38
206,300
Nov 13, 2025
44.30
44.59
43.50
43.77
43.43
185,200
Nov 12, 2025
44.99
46.47
44.43
44.46
44.11
186,000
Nov 11, 2025
46.18
46.29
44.51
44.63
44.28
154,700
Nov 10, 2025
0.13
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 10, 2025
45.28
46.65
44.52
46.00
45.64
172,500
Nov 7, 2025
45.51
45.74
44.24
44.99
44.51
203,200
Nov 6, 2025
45.75
46.74
45.00
45.61
45.13
268,900
Nov 5, 2025
45.55
46.52
41.96
45.37
44.89
368,500
Nov 4, 2025
46.55
47.70
46.24
46.41
45.92
230,600
Nov 3, 2025
46.34
46.97
45.12
46.81
46.31
157,900
Oct 31, 2025
46.73
46.82
45.97
46.53
46.04
128,500
