Astec Industries, Inc.
ASTENASDAQIndustrials● Active
$50.21
$-0.02(-0.04%)
Market Cap$1.2B
P/E Ratio—
52W High$65.69
52W Low$36.43
Astec Industries, Inc.（ASTE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
aste · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$75.00
Nov 9, 2021
-33.1% from here
5-Year Low5Y
$28.46
Jul 9, 2024
+76.4% from low
IPO Priceadj.
$3.25
Jun 18, 1986
+1.4K% since IPO
1 Year Ago
$40.65
Jun 9, 2025
+23.5% in 1Y
5 Years Ago
$68.57
Jun 8, 2021
-26.8% in 5Y
10 Years Ago
$55.94
Jun 8, 2016
-10.2% in 10Y
Historical Price Data · ASTE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $51.64 | $52.70 | $49.83 | $50.23 | $50.23 | 136K | -2.73% |
| Jun 4, 2026 | $51.73 | $52.31 | $51.15 | $51.57 | $51.57 | 353K | -0.31% |
| Jun 3, 2026 | $51.97 | $52.00 | $50.90 | $51.23 | $51.23 | 253K | -1.42% |
| Jun 2, 2026 | $49.84 | $52.31 | $49.84 | $52.02 | $52.02 | 157K | +4.37% |
| Jun 1, 2026 | $50.17 | $50.17 | $47.75 | $49.75 | $49.75 | 202K | -0.84% |
| May 29, 2026 | $50.52 | $50.95 | $49.76 | $50.36 | $50.36 | 139K | -0.32% |
| May 28, 2026 | $50.69 | $51.35 | $50.18 | $50.54 | $50.54 | 151K | -0.30% |
| May 27, 2026 | $51.20 | $51.72 | $50.29 | $51.07 | $51.07 | 191K | -0.25% |
| May 26, 2026 | $49.22 | $50.80 | $49.22 | $50.77 | $50.77 | 221K | +3.15% |
| May 22, 2026 | $49.00 | $49.29 | $48.20 | $48.58 | $48.58 | 133K | -0.86% |
| May 21, 2026 | $47.95 | $49.11 | $47.37 | $48.61 | $48.61 | 161K | +1.38% |
| May 20, 2026 | $47.72 | $49.01 | $46.90 | $48.70 | $48.70 | 219K | +2.05% |
| May 19, 2026 | $47.08 | $47.49 | $45.89 | $46.92 | $46.92 | 187K | -0.34% |
| May 18, 2026 | $47.25 | $48.81 | $47.05 | $47.50 | $47.50 | 138K | +0.53% |
| May 15, 2026 | $49.11 | $49.24 | $47.02 | $47.04 | $47.04 | 183K | -4.22% |
| May 14, 2026 | $49.49 | $50.35 | $48.99 | $49.89 | $49.89 | 289K | +0.81% |
| May 13, 2026 | $49.78 | $50.08 | $48.70 | $49.05 | $49.05 | 307K | -1.47% |
| May 12, 2026 | $52.87 | $52.91 | $49.45 | $50.06 | $50.06 | 331K | -5.31% |
| May 11, 2026 | $52.99 | $53.60 | $52.01 | $52.81 | $52.81 | 272K | -0.34% |
| May 8, 2026 | $53.01 | $54.00 | $51.03 | $53.34 | $53.34 | 312K | +0.62% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ASTE
Jan 1 → Dec 31 · 6 years2026+14.7%$43.79 → $50.23
+14.7%
2025+27.8%$33.90 → $43.32
+27.8%
2024-9.0%$36.93 → $33.60
-9.0%
2023-9.6%$41.16 → $37.20
-9.6%
2022-41.7%$69.79 → $40.66
-41.7%
2021+1.1%$68.50 → $69.27
+1.1%
Best Year2025 · +27.8%
Worst Year2022 · -41.7%
Positive Years3 / 6
Avg Annual Return-2.8%
6Y Total Return-26.7%
6Y CAGR~-5.0% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$909.30+0.00%
Mkt Cap $418.9B
GE Aerospace
GE
$327.58+0.00%
Mkt Cap $342.3B
RTX Corporation
RTX
$180.96+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.36+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.37+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$586.62+0.00%
Mkt Cap $158.3B
Eaton Corporation plc
ETN
$399.60+0.00%
Mkt Cap $155.2B
Honeywell International Inc.
HON
$214.23+0.00%
Mkt Cap $135.7B
Lockheed Martin Corporation
LMT
$522.64+0.00%
Mkt Cap $120.5B
Vertiv Holdings Co
VRT
$304.04+0.00%
Mkt Cap $116.8BWhat If You Invested in ASTE?
If you invested $1,000 in ASTE 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$898
Total Return-10.2%
CAGR~-1.1% / yr
Profit$-102
Based on Jun 8, 2016 · $55.94Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Astec Industries, Inc.（ASTE）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $50.21。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ASTE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ASTE 历史股价FMP 日线复权 OHLCV