Astec Industries, Inc. (ASTE) Stock Price History
Historical prices from 1986 to 2026
- 1M
- +18.1%
- 3M
- +6.3%
- YTD
- +25.7%
- 1Y
- +42.6%
- 3Y
- +8.5%
- 5Y
- -1.0%
Loading 10-year price history...
ASTE Historical Performance
ASTE Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -31.5%
- 2003 annual price return
- +21.4%
- 2004 annual price return
- +39.8%
- 2005 annual price return
- +89.7%
- 2006 annual price return
- +3.3%
- 2007 annual price return
- +7.1%
- 2008 annual price return
- -10.5%
- 2009 annual price return
- -18.8%
- 2010 annual price return
- +17.6%
- 2011 annual price return
- -8.6%
- 2012 annual price return
- -0.1%
- 2013 annual price return
- +10.3%
- 2014 annual price return
- +5.3%
- 2015 annual price return
- +5.1%
- 2016 annual price return
- +70.8%
- 2017 annual price return
- -14.6%
- 2018 annual price return
- -50.9%
- 2019 annual price return
- +28.7%
- 2020 annual price return
- +37.0%
- 2021 annual price return
- +19.9%
- 2022 annual price return
- -41.7%
- 2023 annual price return
- -9.7%
- 2024 annual price return
- -6.2%
- 2025 annual price return
- +32.2%
- 2026 annual price return
- +39.1%
ASTE Stock Price Trajectory (1986–2026)
As of June 22, 2026, Astec Industries, Inc. (ASTE) trades at $56.12, representing a +42.6% return over the past year. The stock has delivered a -0.7% total return over five years (-1.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $80.00 on April 28, 2021. From this peak, ASTE has corrected -29.9%, currently trading 11% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers CMI (+127.6% 1Y), TEX (+47.2% 1Y), and AGCO (+10.9% 1Y), ASTE has underperformed the peer group average. Compare ASTE vs CMI →
ASTE Historical Price Data · from 1986
Rows 1–50 of 10,079| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 54.36 | 56.28 | 53.99 | 56.12 | 331K | +5.55% |
| 2026-06-17 | 52.66 | 54.26 | 52.61 | 53.17 | 139K | +1.14% |
| 2026-06-16 | 52.91 | 53.53 | 51.95 | 52.57 | 181K | +0.77% |
| 2026-06-15 | 52.45 | 52.45 | 52.00 | 52.17 | 122K | +1.56% |
| 2026-06-12 | 50.63 | 51.85 | 49.85 | 51.37 | 131K | +2.15% |
| 2026-06-11 | 50.23 | 51.15 | 49.29 | 50.29 | 210K | +1.68% |
| 2026-06-10 | 52.02 | 52.90 | 49.46 | 49.46 | 178K | -4.33% |
| 2026-06-09 | 52.08 | 54.17 | 50.91 | 51.70 | 124K | +0.66% |
| 2026-06-08 | 50.34 | 51.88 | 49.73 | 51.36 | 130K | +2.25% |
| 2026-06-05 | 52.43 | 52.43 | 49.93 | 50.23 | 131K | -2.60% |
| 2026-06-04 | 52.05 | 52.31 | 51.15 | 51.57 | 347K | +0.66% |
| 2026-06-03 | 51.59 | 52.00 | 50.88 | 51.23 | 253K | -1.52% |
| 2026-06-02 | 49.84 | 52.31 | 49.84 | 52.02 | 155K | +4.56% |
| 2026-06-01 | 49.43 | 49.88 | 47.89 | 49.75 | 183K | -1.21% |
| 2026-05-29 | 50.31 | 50.96 | 49.96 | 50.36 | 138K | -0.36% |
| 2026-05-28 | 50.55 | 51.35 | 49.93 | 50.54 | 126K | -1.04% |
| 2026-05-27 | 51.20 | 51.72 | 50.29 | 51.07 | 177K | +0.59% |
| 2026-05-26 | 49.22 | 50.80 | 49.22 | 50.77 | 151K | +4.51% |
| 2026-05-22 | 49.00 | 49.29 | 48.20 | 48.58 | 128K | -0.06% |
| 2026-05-21 | 47.59 | 49.11 | 47.37 | 48.61 | 158K | -0.18% |
| 2026-05-20 | 47.72 | 49.01 | 46.90 | 48.70 | 209K | +3.79% |
| 2026-05-19 | 47.08 | 47.49 | 45.89 | 46.92 | 179K | -1.22% |
| 2026-05-18 | 47.25 | 48.80 | 47.05 | 47.50 | 135K | +0.98% |
| 2026-05-15 | 49.11 | 49.24 | 47.02 | 47.04 | 160K | -5.71% |
| 2026-05-14 | 49.49 | 50.35 | 49.06 | 49.89 | 277K | +1.71% |
| 2026-05-13 | 49.78 | 50.08 | 48.70 | 49.05 | 304K | -2.02% |
| 2026-05-12 | 52.87 | 52.87 | 49.45 | 50.06 | 331K | -5.21% |
| 2026-05-11 | 52.30 | 53.60 | 52.01 | 52.81 | 271K | -0.99% |
| 2026-05-08 | 53.01 | 54.00 | 51.34 | 53.34 | 305K | +0.64% |
| 2026-05-07 | 53.80 | 54.94 | 53.00 | 53.00 | 319K | -1.12% |
| 2026-05-06 | 57.40 | 57.58 | 51.10 | 53.60 | 472K | -14.51% |
| 2026-05-05 | 62.76 | 64.97 | 62.34 | 62.70 | 299K | +1.87% |
| 2026-05-04 | 63.50 | 64.08 | 61.32 | 61.55 | 136K | -4.07% |
| 2026-05-01 | 64.61 | 65.15 | 62.13 | 64.16 | 210K | -1.32% |
| 2026-04-30 | 61.43 | 65.65 | 61.43 | 65.02 | 330K | +6.02% |
| 2026-04-29 | 60.56 | 61.92 | 59.72 | 61.33 | 311K | +1.12% |
| 2026-04-28 | 59.21 | 61.66 | 59.21 | 60.65 | 221K | +3.23% |
| 2026-04-27 | 60.17 | 60.54 | 58.59 | 58.75 | 203K | -0.79% |
| 2026-04-24 | 58.98 | 59.76 | 58.55 | 59.22 | 95K | 0.00% |
| 2026-04-23 | 58.29 | 60.00 | 58.29 | 59.22 | 107K | +2.17% |
| 2026-04-22 | 57.22 | 58.29 | 57.11 | 57.96 | 114K | +0.98% |
| 2026-04-21 | 58.94 | 59.20 | 56.70 | 57.40 | 175K | -2.15% |
| 2026-04-20 | 59.06 | 60.39 | 58.31 | 58.66 | 140K | -1.40% |
| 2026-04-17 | 59.30 | 60.90 | 58.58 | 59.49 | 131K | +2.87% |
| 2026-04-16 | 59.01 | 59.88 | 57.70 | 57.83 | 167K | -2.56% |
| 2026-04-15 | 61.13 | 61.76 | 58.82 | 59.35 | 135K | -3.70% |
| 2026-04-14 | 61.37 | 62.45 | 60.90 | 61.63 | 147K | +0.87% |
| 2026-04-13 | 60.70 | 61.36 | 60.17 | 61.10 | 109K | -0.20% |
| 2026-04-10 | 61.35 | 61.82 | 60.85 | 61.22 | 104K | +0.07% |
| 2026-04-09 | 58.24 | 61.41 | 58.15 | 61.18 | 140K | +3.78% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ASTE — Frequently Asked Questions
Quick answers to the most common questions about buying ASTE stock.
How has ASTE stock performed recently?
ASTE returned +42.6% over the past year, beating its 5-year annualized CAGR of -1.0%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ASTE's all-time high price?
Astec Industries, Inc. reached $80.00 on 2021-04-28. The 52-week high is $65.65. Current 1-year return of +42.6% places the stock closer to historical peaks.
Where can I download ASTE historical price data?
This page provides ASTE daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1986-2026, downloadable in CSV format.