Nasdaq · ASTE · stock
Astec Industries INC (ASTE) stock price history
Every Nasdaq trading session of Astec Industries INC from Jun 18, 1986 to Nov 12, 2026: 10,179 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ASTE adjusted close, 1986 to 2026
- $74.49
- All time high, 2021
- $65.52
- 52 week high, $35.05 low
- 10,179
- Daily sessions since 1986
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1986 to 2026 series and minute bars.
ASTE key facts
- Astec Industries INC (ASTE) closed at $38.64 on Nov 12, 2026 on Nasdaq.
- ASTE's all time high close is $74.49, set on Apr 27, 2021; its all time low close is $0.4713 on Oct 22, 1990.
- ASTE's 52 week range is $35.05 to $65.52.
- ASTE returned -12.7% over the year to Nov 12, 2026 and -42.7% over five years.
- Over ten years ASTE returned -33%, -3.9% a year compounded.
- ASTE's deepest drawdown was -89.5% from Sep 16, 1987 to Oct 22, 1990.
- DataCedar holds 10,179 daily sessions of ASTE history from Jun 18, 1986 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ASTE price chart, 1986 to 2026
ASTE returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.1% |
| 3 months | -10.5% |
| 6 months | -22.6% |
| Year to date | -11.7% |
| 1 year | -12.7% |
| 3 years | +27.8% |
| 5 years | -42.7% |
| 10 years | -33.1% |
| Since Jun 18, 1986 | +1,319% |
| Compound annual growth, 40.4 years | +6.8% |
ASTE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $74.49 on Apr 27, 2021
- All time low close
- $0.4713 on Oct 22, 1990
- 52 week high
- $65.52 on Apr 30, 2026
- 52 week low
- $35.05 on Nov 5, 2026
- Deepest drawdown
- -89.5% from Sep 16, 1987 to Oct 22, 1990, recovered Jan 7, 1993
- Best single session
- +36.4% on Nov 2, 1990
- Worst single session
- -29.9% on Dec 15, 1999
- Volatility, 1 year annualised
- 44.4%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 1986
- 14.2×
- Best calendar year
- 1998, +232%
- Worst calendar year
- 1990, -63%
ASTE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1986 starts on Jun 18, 1986; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $43.58 | $65.52 | $35.05 | $38.64 | -10.4% | 49.3M | 218 |
| 2025 | $33.31 | $50.44 | $29.24 | $43.11 | +30.6% | 43.7M | 250 |
| 2024 | $35.77 | $43.47 | $27.76 | $33.02 | -8.4% | 36.8M | 252 |
| 2023 | $39.36 | $54.33 | $27.94 | $36.03 | -7.3% | 28.2M | 250 |
| 2022 | $65.97 | $68.97 | $29.59 | $38.88 | -40.6% | 30.4M | 251 |
| 2021 | $54.94 | $75.25 | $47.46 | $65.48 | +20.5% | 30.3M | 252 |
| 2020 | $39.20 | $60.06 | $23.43 | $54.36 | +39.5% | 35.9M | 253 |
| 2019 | $27.01 | $40.75 | $24.24 | $38.97 | +40.9% | 43.2M | 252 |
| 2018 | $54.83 | $58.84 | $25.52 | $27.65 | -47.9% | 46.6M | 251 |
| 2017 | $61.65 | $66.14 | $41.42 | $53.12 | -12.7% | 38M | 251 |
| 2016 | $35.85 | $64.80 | $29.59 | $60.81 | +67.0% | 37.6M | 252 |
| 2015 | $35.00 | $40.37 | $27.44 | $36.41 | +4.6% | 28M | 252 |
| 2014 | $33.85 | $40.43 | $30.28 | $34.81 | +2.8% | 25.2M | 252 |
| 2013 | $29.87 | $34.20 | $26.83 | $33.87 | +16.8% | 16.6M | 252 |
| 2012 | $27.86 | $34.08 | $22.19 | $29.00 | +7.4% | 29.4M | 250 |
| 2011 | $28.28 | $33.49 | $22.23 | $26.99 | -0.6% | 29M | 252 |
| 2010 | $22.96 | $30.95 | $19.25 | $27.15 | +20.3% | 41.9M | 252 |
| 2009 | $26.62 | $28.22 | $15.52 | $22.57 | -14.0% | 71.7M | 252 |
| 2008 | $31.11 | $35.51 | $14.24 | $26.25 | -15.8% | 83.5M | 253 |
| 2007 | $29.64 | $50.60 | $27.60 | $31.16 | +6.0% | 51.5M | 250 |
| 2006 | $27.78 | $35.40 | $16.71 | $29.41 | +7.5% | 51.6M | 251 |
| 2005 | $14.26 | $29.79 | $13.41 | $27.36 | +89.8% | 35.2M | 252 |
| 2004 | $10.24 | $17.11 | $9.63 | $14.42 | +39.9% | 18.6M | 252 |
| 2003 | $8.53 | $11.80 | $4.37 | $10.31 | +23.9% | 14.8M | 252 |
| 2002 | $12.24 | $16.59 | $6.95 | $8.32 | -31.3% | 23M | 252 |
| 2001 | $11.15 | $16.14 | $8.59 | $12.11 | +9.6% | 25.1M | 248 |
| 2000 | $16.02 | $25.45 | $7.02 | $11.05 | -29.9% | 38.8M | 252 |
| 1999 | $23.30 | $36.65 | $12.36 | $15.76 | -32.4% | 31.3M | 252 |
| 1998 | $6.81 | $24.09 | $6.34 | $23.30 | +232.1% | 28.3M | 252 |
| 1997 | $3.93 | $7.70 | $3.46 | $7.02 | +76.3% | 7M | 253 |
| 1996 | $4.24 | $4.66 | $3.40 | $3.98 | -3.8% | 10.3M | 254 |
| 1995 | $5.24 | $5.97 | $4.08 | $4.14 | -22.5% | 19.8M | 252 |
| 1994 | $6.44 | $8.43 | $4.87 | $5.34 | -17.1% | 21.9M | 252 |
| 1993 | $4.24 | $6.60 | $3.56 | $6.44 | +51.9% | 31.4M | 253 |
| 1992 | $1.36 | $4.29 | $1.15 | $4.24 | +211.5% | 11.7M | 254 |
| 1991 | $0.6807 | $1.52 | $0.6545 | $1.36 | +100.0% | 3.7M | 253 |
| 1990 | $1.83 | $2.20 | $0.3927 | $0.6807 | -62.9% | 9.4M | 253 |
| 1989 | $3.56 | $3.67 | $1.73 | $1.83 | -48.5% | 6.7M | 252 |
| 1988 | $3.25 | $4.03 | $3.14 | $3.56 | +7.9% | 4.4M | 253 |
| 1987 | $2.20 | $4.56 | $2.20 | $3.30 | +50.0% | 8.7M | 253 |
| 1986 | $2.62 | $2.83 | $2.17 | $2.20 | n/a | 7.4M | 137 |
ASTE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $38.64 | -1.6% |
| October 2026 | $39.27 | -2.4% |
| September 2026 | $40.24 | -5.4% |
| August 2026 | $42.55 | -16.0% |
| July 2026 | $50.66 | -17.2% |
| June 2026 | $61.19 | +21.5% |
| May 2026 | $50.36 | -22.3% |
| April 2026 | $64.85 | +20.8% |
| March 2026 | $53.70 | -13.1% |
| February 2026 | $61.79 | +27.4% |
| January 2026 | $48.48 | +12.5% |
| December 2025 | $43.11 | -2.1% |
About the ASTE data
Daily bars. 10,179 sessions from Jun 18, 1986 to Nov 12, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Nov 3, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 18, 1986, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3AASTE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
ASTE share price history
