ASTE: Astec Industries Inc.

As of Tuesday, September 22nd, 2026

$ 42.28

+0.61 +1.46%

Open: 42.19
High: 42.79
Low: 41.83
Volume: 158,007
Previous Close on Monday, September 21st, 2026

$ 41.67

+0.27 +0.65%

Open: 41.87
High: 41.87
Low: 40.86
Volume: 157,234

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-22 42.19 42.79 41.83 42.28 158,007 +0.61 +1.46
2026-09-21 41.87 41.87 40.86 41.67 157,234 +0.27 +0.65
2026-09-18 40.97 41.66 39.99 41.40 528,492 +0.43 +1.05
2026-09-17 41.98 42.63 40.57 40.97 165,609 +0.06 +0.15
2026-09-16 41.28 41.38 40.35 40.91 230,534 +0.04 +0.10
2026-09-15 41.10 41.17 40.61 40.87 198,634 -0.29 -0.70
2026-09-14 41.00 41.63 39.99 41.16 238,937 -0.26 -0.63
2026-09-11 42.31 42.49 41.38 41.42 127,532 -0.30 -0.72
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 42.79
On 2026-09-22		 39.99
On 2026-09-18		 1.41 3.45 42.63
On 2026-09-17		 39.99
On 2026-09-18		 -6.18 41.45
10D 42.79
On 2026-09-22		 39.99
On 2026-09-14		 -0.62 -1.45 42.74
On 2026-09-09		 39.99
On 2026-09-14		 -6.43 41.47
20D 44.86
On 2026-08-28		 39.99
On 2026-09-14		 -1.32 -3.03 44.86
On 2026-08-28		 39.99
On 2026-09-14		 -10.86 42.28
WTD 42.79
On 2026-09-22		 40.86
On 2026-09-21		 0.88 2.13 41.87
On 2026-09-21		 41.87
On 2026-09-21		 0.00 41.98
MTD 44.38
On 2026-09-04		 39.99
On 2026-09-14		 -0.27 -0.63 44.38
On 2026-09-04		 39.99
On 2026-09-14		 -9.89 41.85
As of Tuesday, September 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.22 +0.21 +0.07 3,301,552
KO

The Coca-Cola Company

88.61 +1.49 +1.71 17,204,467
PFE

Pfizer Inc.

27.93 +0.19 +0.68 26,628,023
VZ

Verizon Communications Inc.

46.45 -1.23 -2.58 32,397,918
VIX

CBOE Volatility Index

14.26 -0.56 -3.78
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,863.69 -185.14 -0.36 435,887,320
DJTA

Dow Jones Transportation Average

19,887.79 -83.11 -0.42 80,718,535
SPX

S&P 500 Index

7,764.64 -0.06 0.00
OEX

S&P 100 Index

3,875.66 -2.44 -0.06
NDX

NASDAQ 100 Index

30,732.40 +250.04 +0.82
NYA

NYSE Composite Index

24,029.06 -57.60 -0.24
XAX

NYSE AMEX Composite Index

8,402.34 -22.39 -0.27
RUI

RUSSELL 1000 Index

4,221.49 +0.36 +0.01
RUT

Russell 2000 Index

2,889.92 +14.56 +0.51
RUA

Russell 3000 Index

4,398.83 +1.25 +0.03
VIX

CBOE Volatility Index

14.26 -0.56 -3.78
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.15 -0.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.29 -1.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.66 -0.41 -2.27
 
Recent
Ticker Last Chg %Chg Volume
ASTE

Astec Industries Inc.

42.28 +0.61 +1.46 158,007