MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ASTE — Astec Industries Inc
NasdaqAstec Industries Inc
$42.00
+1.32(+3.24%)
- O
- 41.50
- H
- 42.35
- L
- 40.72
- V
- 201.59K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$42.00
Period Return+24.11%
Period High$65.69
Period Low$32.76
Avg Daily Volume199.2K
Total Trading Days365
ASTE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $41.50 | $42.35 | $40.72 | $42.00 | +$1.32 | +3.24% | 201,589 | $41.73 | $40.72 $42.35 |
| Oct 1, 2026 | $40.00 | $40.86 | $39.38 | $40.68 | +$0.44 | +1.09% | 267,635 | $40.48 | $39.38 $40.86 |
| Sep 30, 2026 | $40.85 | $40.85 | $40.18 | $40.24 | $-0.45 | -1.11% | 176,874 | $40.52 | $40.18 $40.85 |
| Sep 29, 2026 | $41.20 | $41.44 | $40.67 | $40.69 | $-0.42 | -1.02% | 208,453 | $40.79 | $40.67 $41.44 |
| Sep 28, 2026 | $40.93 | $41.49 | $40.55 | $41.11 | $-0.17 | -0.41% | 152,503 | $41.12 | $40.55 $41.49 |
| Sep 25, 2026 | $41.02 | $41.36 | $40.53 | $41.28 | +$0.69 | +1.70% | 190,231 | $41.20 | $40.53 $41.36 |
| Sep 24, 2026 | $40.81 | $41.02 | $39.72 | $40.59 | $-0.79 | -1.91% | 229,061 | $40.33 | $39.72 $41.02 |
| Sep 23, 2026 | $42.01 | $42.01 | $41.08 | $41.38 | $-0.90 | -2.13% | 180,661 | $41.44 | $41.08 $42.01 |
| Sep 22, 2026 | $42.19 | $42.79 | $41.83 | $42.28 | +$0.61 | +1.46% | 158,068 | $42.30 | $41.83 $42.79 |
| Sep 21, 2026 | $41.87 | $41.87 | $40.86 | $41.67 | +$0.27 | +0.65% | 157,239 | $41.57 | $40.86 $41.87 |
| Sep 18, 2026 | $40.97 | $41.66 | $39.99 | $41.40 | +$0.43 | +1.05% | 528,495 | $41.32 | $39.99 $41.66 |
| Sep 17, 2026 | $41.98 | $42.63 | $40.57 | $40.97 | +$0.06 | +0.15% | 249,579 | $41.05 | $40.57 $42.63 |
| Sep 16, 2026 | $41.28 | $41.38 | $40.35 | $40.91 | +$0.04 | +0.10% | 243,122 | $40.92 | $40.35 $41.38 |
| Sep 15, 2026 | $41.10 | $41.17 | $40.61 | $40.87 | $-0.29 | -0.70% | 198,633 | $40.87 | $40.61 $41.17 |
| Sep 14, 2026 | $41.00 | $41.63 | $39.99 | $41.16 | $-0.26 | -0.63% | 238,936 | $41.16 | $39.99 $41.63 |
| Sep 11, 2026 | $42.31 | $42.49 | $41.38 | $41.42 | $-0.30 | -0.72% | 294,556 | $41.53 | $41.38 $42.49 |
| Sep 10, 2026 | $41.59 | $41.80 | $41.10 | $41.72 | $-0.60 | -1.42% | 216,174 | $41.44 | $41.10 $41.80 |
| Sep 9, 2026 | $42.42 | $42.74 | $41.85 | $42.32 | $-0.58 | -1.35% | 133,278 | $42.24 | $41.85 $42.74 |
| Sep 8, 2026 | $43.85 | $44.21 | $42.59 | $42.90 | $-1.32 | -2.99% | 127,840 | $43.12 | $42.59 $44.21 |
| Sep 4, 2026 | $42.33 | $44.38 | $42.33 | $44.22 | +$1.82 | +4.29% | 181,981 | $43.84 | $42.33 $44.38 |
| Sep 3, 2026 | $42.93 | $43.02 | $41.77 | $42.40 | +$0.08 | +0.19% | 238,234 | $42.47 | $41.77 $43.02 |
| Sep 2, 2026 | $41.18 | $42.55 | $40.47 | $42.32 | +$1.14 | +2.77% | 257,527 | $42.09 | $40.47 $42.55 |
| Sep 1, 2026 | $41.90 | $42.50 | $41.09 | $41.18 | $-1.37 | -3.22% | 188,581 | $41.42 | $41.09 $42.50 |
| Aug 31, 2026 | $43.11 | $44.05 | $42.34 | $42.55 | $-0.84 | -1.94% | 276,927 | $42.65 | $42.34 $44.05 |
| Aug 28, 2026 | $44.15 | $44.86 | $42.69 | $43.39 | $-0.76 | -1.72% | 191,338 | $43.34 | $42.69 $44.86 |
| Aug 27, 2026 | $43.96 | $44.73 | $43.21 | $44.15 | +$0.17 | +0.39% | 198,072 | $43.98 | $43.21 $44.73 |
| Aug 26, 2026 | $44.02 | $44.50 | $43.57 | $43.98 | +$0.18 | +0.41% | 166,745 | $43.89 | $43.57 $44.50 |
| Aug 25, 2026 | $44.15 | $44.31 | $43.04 | $43.80 | +$0.20 | +0.46% | 533,652 | $43.77 | $43.04 $44.31 |
| Aug 24, 2026 | $43.64 | $44.14 | $43.17 | $43.60 | +$0.05 | +0.11% | 207,965 | $43.51 | $43.17 $44.14 |
| Aug 21, 2026 | $42.60 | $43.89 | $41.69 | $43.55 | +$1.68 | +4.01% | 185,976 | $43.22 | $41.69 $43.89 |