Astec Industries, Inc. (ASTE) Stock Price History
Historical prices from 1986 to 2026
- 1M
- -13.5%
- 3M
- -19.2%
- YTD
- -20.0%
- 1Y
- -21.7%
- 3Y
- +4.3%
- 5Y
- -13.7%
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
- -13.3%
ASTE Stock Price Trajectory (1986–2026)
As of November 8, 2026, Astec Industries, Inc. (ASTE) trades at $35.71, representing a -21.7% return over the past year. The stock has delivered a -48.6% total return over five years (-13.7% 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 -55.4%, currently trading 29% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers CMI (-2.8% 1Y), TEX (+18.9% 1Y), and AGCO (+4.5% 1Y), ASTE has underperformed the peer group average. Compare ASTE vs CMI →
ASTE Historical Price Data · from 1986
Rows 1–50 of 10,176| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 35.42 | 36.06 | 35.07 | 35.71 | 388K | +0.99% |
| 2026-11-05 | 36.00 | 39.02 | 35.05 | 35.36 | 497K | -10.03% |
| 2026-11-04 | 40.90 | 41.28 | 38.39 | 39.30 | 295K | -1.90% |
| 2026-11-03 | 40.42 | 40.88 | 39.81 | 40.06 | 195K | -0.07% |
| 2026-11-02 | 39.86 | 41.20 | 39.68 | 40.09 | 299K | +2.09% |
| 2026-10-30 | 39.22 | 39.57 | 38.81 | 39.27 | 137K | -1.60% |
| 2026-10-29 | 38.60 | 40.32 | 38.60 | 39.91 | 197K | +2.41% |
| 2026-10-28 | 38.76 | 39.02 | 38.23 | 38.97 | 367K | +1.33% |
| 2026-10-27 | 38.21 | 38.65 | 37.99 | 38.46 | 197K | +1.32% |
| 2026-10-26 | 38.71 | 39.03 | 37.89 | 37.96 | 145K | -1.27% |
| 2026-10-23 | 38.39 | 38.54 | 37.49 | 38.45 | 212K | -1.16% |
| 2026-10-22 | 39.42 | 39.48 | 38.55 | 38.90 | 154K | -1.67% |
| 2026-10-21 | 39.43 | 39.72 | 39.07 | 39.56 | 132K | +0.76% |
| 2026-10-20 | 38.39 | 39.38 | 38.12 | 39.26 | 123K | +1.79% |
| 2026-10-19 | 38.75 | 39.36 | 38.08 | 38.57 | 145K | +0.92% |
| 2026-10-16 | 38.88 | 39.42 | 38.06 | 38.22 | 182K | -1.80% |
| 2026-10-15 | 39.53 | 39.53 | 38.53 | 38.92 | 153K | -2.16% |
| 2026-10-14 | 39.70 | 40.31 | 39.58 | 39.78 | 349K | -1.61% |
| 2026-10-13 | 39.54 | 40.58 | 39.29 | 40.43 | 270K | +2.41% |
| 2026-10-12 | 38.73 | 39.64 | 38.52 | 39.48 | 310K | +1.99% |
| 2026-10-09 | 38.81 | 38.95 | 38.29 | 38.71 | 179K | -0.18% |
| 2026-10-08 | 39.00 | 39.40 | 38.55 | 38.78 | 213K | -1.10% |
| 2026-10-07 | 40.43 | 42.36 | 38.34 | 39.21 | 535K | -4.97% |
| 2026-10-06 | 41.97 | 42.10 | 41.18 | 41.26 | 181K | -0.82% |
| 2026-10-05 | 42.04 | 42.54 | 40.90 | 41.60 | 174K | -0.95% |
| 2026-10-02 | 41.50 | 42.35 | 40.72 | 42.00 | 202K | +3.24% |
| 2026-10-01 | 40.00 | 40.85 | 39.38 | 40.68 | 268K | +1.09% |
| 2026-09-30 | 40.85 | 40.85 | 40.18 | 40.24 | 177K | -1.11% |
| 2026-09-29 | 41.20 | 41.44 | 40.67 | 40.69 | 209K | -1.02% |
| 2026-09-28 | 40.93 | 41.49 | 40.55 | 41.11 | 153K | -0.41% |
| 2026-09-25 | 41.02 | 41.36 | 40.53 | 41.28 | 190K | +1.70% |
| 2026-09-24 | 40.81 | 41.02 | 39.72 | 40.59 | 229K | -1.91% |
| 2026-09-23 | 42.01 | 42.01 | 41.08 | 41.38 | 181K | -2.13% |
| 2026-09-22 | 42.19 | 42.79 | 41.83 | 42.28 | 158K | +1.46% |
| 2026-09-21 | 41.87 | 41.87 | 40.86 | 41.67 | 157K | +0.65% |
| 2026-09-18 | 40.97 | 41.66 | 39.99 | 41.40 | 529K | +1.05% |
| 2026-09-17 | 41.98 | 42.63 | 40.57 | 40.97 | 250K | +0.15% |
| 2026-09-16 | 41.28 | 41.38 | 40.35 | 40.91 | 243K | +0.10% |
| 2026-09-15 | 41.10 | 41.17 | 40.60 | 40.87 | 200K | -0.70% |
| 2026-09-14 | 41.00 | 41.63 | 39.99 | 41.16 | 243K | -0.63% |
| 2026-09-11 | 42.31 | 42.49 | 41.38 | 41.42 | 211K | -0.72% |
| 2026-09-10 | 41.59 | 41.80 | 41.10 | 41.72 | 216K | -1.42% |
| 2026-09-09 | 42.42 | 42.74 | 41.85 | 42.32 | 133K | -1.35% |
| 2026-09-08 | 43.85 | 44.21 | 42.59 | 42.90 | 128K | -2.99% |
| 2026-09-04 | 42.33 | 44.38 | 42.33 | 44.22 | 182K | +4.29% |
| 2026-09-03 | 42.93 | 43.02 | 41.77 | 42.40 | 238K | +0.19% |
| 2026-09-02 | 41.18 | 42.55 | 40.47 | 42.32 | 258K | +2.77% |
| 2026-09-01 | 41.90 | 42.50 | 41.09 | 41.18 | 189K | -3.22% |
| 2026-08-31 | 43.11 | 44.05 | 42.34 | 42.55 | 277K | -1.94% |
| 2026-08-28 | 44.15 | 44.86 | 42.69 | 43.39 | 191K | -1.72% |
ASTE Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 declined -21.7% over the past year, below its 5-year annualized CAGR of -13.7%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ASTE's all-time high price?
Astec Industries, Inc. reached $80.00 on 2021-04-28. The 52-week high is $65.69. Current 1-year return of -21.7% places the stock further from 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.