ASTE: Astec Industries Inc.

As of Wednesday, November 19th, 2025

$ 41.16

-0.02 -0.05%

Open: 41.34
High: 41.72
Low: 40.76
Volume: 21,074
Previous Close on Tuesday, November 18th, 2025

$ 41.18

-1.14 -2.69%

Open: 42.15
High: 42.57
Low: 41.16
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 41.34 41.72 40.76 41.16 21,074 -0.02 -0.05
2025-11-18 42.15 42.57 41.16 41.18 0 -1.14 -2.69
2025-11-17 43.69 43.94 42.26 42.32 258,044 -1.40 -3.20
2025-11-14 43.24 43.94 43.14 43.72 206,339 -0.05 -0.11
2025-11-13 44.30 44.59 43.50 43.77 185,170 -0.69 -1.55
2025-11-12 44.99 46.47 44.43 44.46 186,041 -0.17 -0.38
2025-11-11 46.18 46.29 44.51 44.63 154,703 -1.37 -2.98
2025-11-10 45.28 46.65 44.52 46.00 172,540 +1.01 +2.24
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 44.59
On 2025-11-13		 40.76
On 2025-11-19		 -3.30 -7.42 44.59
On 2025-11-13		 40.76
On 2025-11-19		 -8.59 42.43
10D 46.74
On 2025-11-06		 40.76
On 2025-11-19		 -4.21 -9.28 46.74
On 2025-11-06		 40.76
On 2025-11-19		 -12.79 43.78
20D 48.91
On 2025-10-24		 40.76
On 2025-11-19		 -5.82 -12.39 48.91
On 2025-10-24		 40.76
On 2025-11-19		 -16.66 45.47
WTD 43.94
On 2025-11-17		 40.76
On 2025-11-19		 -2.56 -5.86 43.94
On 2025-11-17		 40.76
On 2025-11-19		 -7.23 41.55
MTD 47.70
On 2025-11-04		 40.76
On 2025-11-19		 -5.37 -11.54 47.70
On 2025-11-04		 40.76
On 2025-11-19		 -14.55 44.34
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
CAKE

The Cheesecake Factory Inc.

44.04 -0.94 -2.09 71,104
ARI

Apollo Commercial Real Estate Finance Inc.

9.67 -0.07 -0.72 911,576
BFH

Bread Financial Holdings Inc.

62.35 +1.81 +2.99 761,303
HRMY

Harmony Biosciences Holdings Inc.

33.31 -0.68 -2.00 926,535
ASTE

Astec Industries Inc.

41.16 -0.02 -0.05 21,074