Astec Industries, Inc. (ASTE) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
ASTE Historical Performance
Short-Term Returns
ASTE Stock Price Trajectory (2011–2026)
As of May 8, 2026, Astec Industries, Inc. (ASTE) trades at $53.00, representing a +39.1% return over the past year. The stock has delivered a -20.4% total return over five years (-5.3% 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 -33.8%, currently trading 7% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers CMI (+129.0% 1Y), TEX (+61.3% 1Y), and AGCO (+24.7% 1Y), ASTE has underperformed the peer group average. Compare ASTE vs CMI →
ASTE Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 58.80 | 59.43 | 57.21 | 58.95 | 412K | +6.45% |
| 2026-04-07 | 55.60 | 55.60 | 54.52 | 55.38 | 164K | +0.24% |
| 2026-04-06 | 54.97 | 55.51 | 54.40 | 55.25 | 135K | +0.35% |
| 2026-04-02 | 54.02 | 55.45 | 53.60 | 55.06 | 141K | -1.98% |
| 2026-04-01 | 54.36 | 56.71 | 54.33 | 56.17 | 210K | +4.33% |
| 2026-03-31 | 52.58 | 53.95 | 51.86 | 53.84 | 180K | +4.56% |
| 2026-03-30 | 52.42 | 52.93 | 51.19 | 51.49 | 174K | -1.25% |
| 2026-03-27 | 52.65 | 53.12 | 51.78 | 52.14 | 121K | -1.81% |
| 2026-03-26 | 54.42 | 54.69 | 52.93 | 53.10 | 166K | -3.23% |
See ASTE's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ASTE Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ASTE vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonASTE — Frequently Asked Questions
Quick answers to the most common questions about buying ASTE stock.
How has ASTE stock performed recently?
ASTE returned +39.1% over the past year, beating its 5-year annualized CAGR of -5.3%. 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 +39.1% 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 2011-2026, downloadable in CSV format.