ASTE: Astec Industries Inc.

As of Friday, May 22nd, 2026

$ 48.58

-0.03 -0.06%

Open: 49.00
High: 49.29
Low: 48.20
Volume: 13,286
Previous Close on Thursday, May 21st, 2026

$ 48.61

-0.09 -0.18%

Open: 47.95
High: 49.11
Low: 47.37
Volume: 160,698

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 49.00 49.29 48.20 48.58 13,286 -0.03 -0.06
2026-05-21 47.95 49.11 47.37 48.61 160,698 -0.09 -0.18
2026-05-20 47.72 49.01 46.90 48.70 215,109 +1.78 +3.79
2026-05-19 47.08 47.49 45.89 46.92 18,694 -0.58 -1.22
2026-05-18 47.25 48.81 47.05 47.50 138,255 +0.46 +0.98
2026-05-15 49.11 49.24 47.02 47.04 181,395 -2.85 -5.71
2026-05-14 49.49 50.35 48.99 49.89 288,751 +0.84 +1.71
2026-05-13 49.78 50.08 48.70 49.05 306,616 -1.01 -2.02
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 49.29
On 2026-05-22		 45.89
On 2026-05-19		 1.54 3.27 48.81
On 2026-05-18		 45.89
On 2026-05-19		 -5.97 48.06
10D 53.60
On 2026-05-11		 45.89
On 2026-05-19		 -4.76 -8.92 53.60
On 2026-05-11		 45.89
On 2026-05-19		 -14.38 48.92
20D 65.69
On 2026-04-30		 45.89
On 2026-05-19		 -10.64 -17.97 65.69
On 2026-04-30		 45.89
On 2026-05-19		 -30.14 54.17
WTD 49.29
On 2026-05-22		 45.89
On 2026-05-19		 1.54 3.27 48.81
On 2026-05-18		 45.89
On 2026-05-19		 -5.97 48.06
MTD 65.15
On 2026-05-01		 45.89
On 2026-05-19		 -16.44 -25.28 65.15
On 2026-05-01		 45.89
On 2026-05-19		 -29.56 52.35
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
ASTE

Astec Industries Inc.

48.58 -0.03 -0.06 13,286