Astec Industries, Inc. ( ASTE) - Price History
Monthly price history for ASTE (Astec Industries, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $55.05 | $55.05 |
| June 2026 | $61.19 | $61.19 |
| May 2026 | $50.36 | $50.36 |
| April 2026 | $64.85 | $65.02 |
| March 2026 | $53.70 | $53.84 |
| February 2026 | $61.79 | $62.09 |
| January 2026 | $48.48 | $48.72 |
| December 2025 | $43.11 | $43.32 |
| November 2025 | $44.05 | $44.26 |
| October 2025 | $46.17 | $46.53 |
| September 2025 | $47.76 | $48.13 |
| August 2025 | $45.93 | $46.29 |
| July 2025 | $39.24 | $39.66 |
| June 2025 | $41.24 | $41.69 |
| May 2025 | $38.87 | $39.29 |
| April 2025 | $35.73 | $36.23 |
| March 2025 | $33.98 | $34.45 |
| February 2025 | $34.96 | $35.58 |
| January 2025 | $34.30 | $34.91 |
| December 2024 | $33.02 | $33.60 |
| November 2024 | $37.94 | $38.61 |
| October 2024 | $31.12 | $31.78 |
| September 2024 | $31.28 | $31.94 |
| August 2024 | $33.13 | $33.83 |
| July 2024 | $34.22 | $35.09 |
| June 2024 | $28.93 | $29.66 |
| May 2024 | $31.69 | $32.49 |
| April 2024 | $40.62 | $41.80 |
| March 2024 | $42.47 | $43.71 |
| February 2024 | $39.33 | $40.60 |
| January 2024 | $34.48 | $35.60 |
| December 2023 | $36.03 | $37.20 |
| November 2023 | $30.12 | $31.09 |
| October 2023 | $38.62 | $40.04 |
| September 2023 | $45.44 | $47.11 |
| August 2023 | $52.88 | $54.82 |
| July 2023 | $47.53 | $49.40 |
| June 2023 | $43.72 | $45.44 |
| May 2023 | $35.47 | $36.86 |
| April 2023 | $39.59 | $41.28 |
| March 2023 | $39.56 | $41.25 |
| February 2023 | $43.06 | $45.03 |
| January 2023 | $42.21 | $44.14 |
| December 2022 | $38.88 | $40.66 |
| November 2022 | $42.31 | $44.24 |
| October 2022 | $41.61 | $43.65 |
| September 2022 | $29.74 | $31.19 |
| August 2022 | $36.40 | $38.18 |
| July 2022 | $46.71 | $49.13 |
| June 2022 | $38.77 | $40.78 |
| May 2022 | $44.46 | $46.77 |
| April 2022 | $37.06 | $39.10 |
| March 2022 | $40.76 | $43 |
| February 2022 | $47.08 | $49.80 |
| January 2022 | $59.83 | $63.29 |
| December 2021 | $65.48 | $69.27 |
| November 2021 | $59.25 | $62.68 |
| October 2021 | $50.38 | $53.38 |
| September 2021 | $50.79 | $53.81 |
| August 2021 | $57.70 | $61.14 |
| July 2021 | $57.76 | $61.31 |
| June 2021 | $59.29 | $62.94 |
| May 2021 | $64.56 | $68.53 |
| April 2021 | $70.55 | $75.01 |
| March 2021 | $70.94 | $75.42 |
| February 2021 | $63.78 | $67.92 |
| January 2021 | $55.85 | $59.47 |
| December 2020 | $54.36 | $57.88 |
| November 2020 | $54.47 | $58 |
| October 2020 | $47.61 | $50.80 |
| September 2020 | $50.85 | $54.25 |
| August 2020 | $49.41 | $52.72 |
| July 2020 | $41.53 | $44.49 |
| June 2020 | $43.23 | $46.31 |
| May 2020 | $39.66 | $42.48 |
| April 2020 | $37.34 | $40.11 |
| March 2020 | $32.55 | $34.97 |
| February 2020 | $34.84 | $37.55 |
| January 2020 | $38.26 | $41.24 |
| December 2019 | $38.97 | $42 |
| November 2019 | $34.76 | $37.46 |
| October 2019 | $32.46 | $35.09 |
| September 2019 | $28.77 | $31.10 |
| August 2019 | $25.53 | $27.60 |
| July 2019 | $30.13 | $32.69 |
| June 2019 | $30.01 | $32.56 |
| May 2019 | $27.13 | $29.43 |
| April 2019 | $30.97 | $33.71 |
| March 2019 | $34.69 | $37.76 |
| February 2019 | $34.96 | $38.16 |
| January 2019 | $33.91 | $37.02 |
| December 2018 | $27.66 | $30.19 |
| November 2018 | $32.68 | $35.67 |
| October 2018 | $34.35 | $37.61 |
| September 2018 | $46.04 | $50.41 |
| August 2018 | $44.44 | $48.65 |
| July 2018 | $44.77 | $49.13 |
| June 2018 | $54.49 | $59.80 |
| May 2018 | $53.32 | $58.51 |
| April 2018 | $50.54 | $55.56 |
| March 2018 | $50.19 | $55.18 |
| February 2018 | $53.48 | $58.90 |
| January 2018 | $56.66 | $62.40 |
| December 2017 | $53.12 | $58.50 |
| November 2017 | $50.28 | $55.37 |
| October 2017 | $47.08 | $51.95 |
| September 2017 | $50.76 | $56.01 |
| August 2017 | $45.02 | $49.68 |
| July 2017 | $45.46 | $50.27 |
| June 2017 | $50.20 | $55.51 |
| May 2017 | $50.62 | $55.97 |
| April 2017 | $57.20 | $63.35 |
| March 2017 | $55.53 | $61.50 |
| February 2017 | $56.95 | $63.17 |
| January 2017 | $63.09 | $69.98 |
| December 2016 | $60.82 | $67.46 |
| November 2016 | $59.77 | $66.30 |
| October 2016 | $49.82 | $55.36 |
| September 2016 | $53.88 | $59.87 |
| August 2016 | $52.90 | $58.79 |
| July 2016 | $54.15 | $60.28 |
| June 2016 | $50.44 | $56.15 |
| May 2016 | $47.92 | $53.34 |
| April 2016 | $43.39 | $48.40 |
| March 2016 | $41.84 | $46.67 |
| February 2016 | $38.85 | $43.43 |
| January 2016 | $33.37 | $37.30 |
| December 2015 | $36.41 | $40.70 |
| November 2015 | $36.05 | $40.30 |
| October 2015 | $29 | $32.50 |
| September 2015 | $29.90 | $33.51 |
| August 2015 | $35.25 | $39.51 |
| July 2015 | $34.98 | $39.31 |
| June 2015 | $37.22 | $41.82 |
| May 2015 | $36.80 | $41.35 |
| April 2015 | $37.36 | $42.08 |
| March 2015 | $38.07 | $42.88 |
| February 2015 | $37.88 | $42.77 |
| January 2015 | $31.49 | $35.56 |
| December 2014 | $34.81 | $39.31 |
| November 2014 | $34.78 | $39.27 |
| October 2014 | $33.49 | $37.91 |
| September 2014 | $32.21 | $36.47 |
| August 2014 | $36.69 | $41.54 |
| July 2014 | $34.25 | $38.87 |
| June 2014 | $38.66 | $43.88 |
| May 2014 | $35.16 | $39.91 |
| April 2014 | $35.11 | $39.95 |
| March 2014 | $38.59 | $43.91 |
| February 2014 | $35.26 | $40.22 |
| January 2014 | $32.62 | $37.20 |
| December 2013 | $33.87 | $38.63 |
| November 2013 | $32.09 | $36.60 |
| October 2013 | $29.56 | $33.81 |
| September 2013 | $31.44 | $35.96 |
| August 2013 | $30.21 | $34.56 |
| July 2013 | $30.51 | $35 |
| June 2013 | $29.89 | $34.29 |
| May 2013 | $30.79 | $35.32 |
| April 2013 | $28.54 | $32.83 |
| March 2013 | $30.36 | $34.93 |
| February 2013 | $30.95 | $35.61 |
| January 2013 | $30.70 | $35.32 |
| December 2012 | $29 | $33.36 |
| November 2012 | $25.16 | $28.95 |
| October 2012 | $24.13 | $28.80 |
| September 2012 | $26.48 | $31.61 |
| August 2012 | $24.57 | $29.33 |
| July 2012 | $24.46 | $29.20 |
| June 2012 | $25.70 | $30.68 |
| May 2012 | $23 | $27.45 |
| April 2012 | $26.22 | $31.29 |
| March 2012 | $30.56 | $36.48 |
| February 2012 | $31.80 | $37.95 |
| January 2012 | $28.34 | $33.82 |
| December 2011 | $26.99 | $32.21 |
| November 2011 | $28.03 | $33.45 |
| October 2011 | $27.86 | $33.25 |
| September 2011 | $24.53 | $29.28 |
| August 2011 | $29 | $34.61 |
| July 2011 | $31.44 | $37.52 |
| June 2011 | $30.98 | $36.98 |
| May 2011 | $31.44 | $37.52 |
| April 2011 | $32.49 | $38.78 |
| March 2011 | $31.24 | $37.29 |
| February 2011 | $28.76 | $34.33 |
| January 2011 | $25.22 | $30.10 |
| December 2010 | $27.16 | $32.41 |
| November 2010 | $25.09 | $29.95 |
| October 2010 | $24.69 | $29.47 |
| September 2010 | $23.90 | $28.53 |
| August 2010 | $21.53 | $25.70 |
| July 2010 | $26.27 | $31.35 |
| June 2010 | $23.23 | $27.73 |
| May 2010 | $25.03 | $29.87 |
| April 2010 | $27.75 | $33.12 |
| March 2010 | $24.26 | $28.96 |
| February 2010 | $20.35 | $24.29 |
| January 2010 | $20.85 | $24.89 |
| December 2009 | $22.57 | $26.94 |
| November 2009 | $20.91 | $24.96 |
| October 2009 | $19.27 | $23 |
| September 2009 | $21.34 | $25.47 |
| August 2009 | $21.22 | $25.33 |
| July 2009 | $22.67 | $27.06 |
| June 2009 | $24.88 | $29.69 |
| May 2009 | $25.66 | $30.62 |
| April 2009 | $25.82 | $30.82 |
| March 2009 | $21.98 | $26.23 |
| February 2009 | $18.62 | $22.22 |
| January 2009 | $20.59 | $24.57 |
| December 2008 | $26.25 | $31.33 |
| November 2008 | $25.34 | $30.25 |
| October 2008 | $21.30 | $25.42 |
| September 2008 | $25.83 | $30.83 |
| August 2008 | $28.82 | $34.40 |
| July 2008 | $26.69 | $31.86 |
| June 2008 | $26.93 | $32.14 |
| May 2008 | $32.60 | $38.91 |
| April 2008 | $30.71 | $36.65 |
| March 2008 | $32.48 | $38.76 |
| February 2008 | $31.72 | $37.86 |
| January 2008 | $25.86 | $30.87 |
| December 2007 | $31.16 | $37.19 |
| November 2007 | $31.47 | $37.56 |
| October 2007 | $37.97 | $45.32 |
| September 2007 | $48.14 | $57.45 |
| August 2007 | $42.38 | $50.58 |
| July 2007 | $43.71 | $52.17 |
| June 2007 | $35.37 | $42.22 |
| May 2007 | $36.10 | $43.09 |
| April 2007 | $34.10 | $40.70 |
| March 2007 | $33.72 | $40.25 |
| February 2007 | $32.22 | $38.46 |
| January 2007 | $30.17 | $36.01 |
| December 2006 | $29.41 | $35.10 |
| November 2006 | $28.54 | $34.06 |
| October 2006 | $26.72 | $31.89 |
| September 2006 | $21.16 | $25.25 |
| August 2006 | $19.76 | $23.59 |
| July 2006 | $17.76 | $21.20 |
| June 2006 | $28.59 | $34.12 |
| May 2006 | $28.94 | $34.54 |
| April 2006 | $32.97 | $39.35 |
| March 2006 | $30.08 | $35.90 |
| February 2006 | $30.10 | $35.92 |
| January 2006 | $32.22 | $38.45 |
| December 2005 | $27.36 | $32.66 |
| November 2005 | $23.48 | $28.03 |
| October 2005 | $23.76 | $28.36 |
| September 2005 | $23.79 | $28.39 |
| August 2005 | $26.02 | $31.05 |
| July 2005 | $24.29 | $28.99 |
| June 2005 | $19.43 | $23.19 |
| May 2005 | $18.37 | $21.93 |
| April 2005 | $19.52 | $23.30 |
| March 2005 | $18.48 | $22.05 |
| February 2005 | $15.54 | $18.55 |
| January 2005 | $14.48 | $17.28 |
| December 2004 | $14.42 | $17.21 |
| November 2004 | $13.94 | $16.64 |
| October 2004 | $12.14 | $14.49 |
| September 2004 | $16.02 | $19.12 |
| August 2004 | $13.85 | $16.53 |
| July 2004 | $14.27 | $17.03 |
| June 2004 | $15.78 | $18.83 |
| May 2004 | $14.50 | $17.31 |
| April 2004 | $14.95 | $17.84 |
| March 2004 | $13.50 | $16.11 |
| February 2004 | $11.13 | $13.28 |
| January 2004 | $11.35 | $13.55 |
| December 2003 | $10.31 | $12.30 |
| November 2003 | $11.05 | $13.19 |
| October 2003 | $10.52 | $12.56 |
| September 2003 | $8.63 | $10.30 |
| August 2003 | $9.41 | $11.23 |
| July 2003 | $10.16 | $12.13 |
| June 2003 | $7.31 | $8.72 |
| May 2003 | $6.77 | $8.08 |
| April 2003 | $6.85 | $8.18 |
| March 2003 | $4.87 | $5.81 |
| February 2003 | $5.97 | $7.13 |
| January 2003 | $7.62 | $9.10 |
| December 2002 | $8.32 | $9.93 |
| November 2002 | $8.57 | $10.23 |
| October 2002 | $7.68 | $9.17 |
| September 2002 | $9.03 | $10.78 |
| August 2002 | $11.12 | $13.27 |
| July 2002 | $11.01 | $13.14 |
| June 2002 | $13.48 | $16.09 |
| May 2002 | $14.06 | $16.78 |
| April 2002 | $15.63 | $18.65 |
| March 2002 | $14.72 | $17.57 |
| February 2002 | $12.82 | $15.30 |
| January 2002 | $10.65 | $12.71 |
| December 2001 | $12.12 | $14.46 |
| November 2001 | $11.60 | $13.85 |
| October 2001 | $10.72 | $12.80 |
| September 2001 | $10.90 | $13.01 |
| August 2001 | $14.66 | $17.50 |
| July 2001 | $15.29 | $18.25 |
| June 2001 | $14.45 | $17.25 |
| May 2001 | $14.94 | $17.83 |
| April 2001 | $15.84 | $18.90 |
| March 2001 | $10.94 | $13.06 |
| February 2001 | $11.15 | $13.31 |
| January 2001 | $11.94 | $14.25 |
| December 2000 | $11.05 | $13.19 |
| November 2000 | $9.16 | $10.94 |
| October 2000 | $8.64 | $10.31 |
| September 2000 | $9.16 | $10.94 |
| August 2000 | $16.44 | $19.62 |
| July 2000 | $16.31 | $19.47 |
| June 2000 | $21.26 | $25.38 |
| May 2000 | $21.68 | $25.88 |
| April 2000 | $21.05 | $25.12 |
| March 2000 | $22.26 | $26.56 |
| February 2000 | $22.31 | $26.62 |
| January 2000 | $19.90 | $23.75 |
| December 1999 | $15.76 | $18.81 |
| November 1999 | $20.84 | $24.88 |
| October 1999 | $19.64 | $23.44 |
| September 1999 | $20.21 | $24.12 |
| August 1999 | $28.38 | $33.88 |
| July 1999 | $28.59 | $34.12 |
| June 1999 | $34.14 | $40.75 |
| May 1999 | $31.32 | $37.38 |
| April 1999 | $32.47 | $38.75 |
| March 1999 | $25.87 | $30.88 |
| February 1999 | $23.04 | $27.50 |
| January 1999 | $22.20 | $26.50 |
| December 1998 | $23.30 | $55.62 |
| November 1998 | $21.73 | $51.88 |
| October 1998 | $21.47 | $51.25 |
| September 1998 | $17.86 | $42.62 |
| August 1998 | $14.77 | $35.25 |
| July 1998 | $15.50 | $37 |
| June 1998 | $14.45 | $34.50 |
| May 1998 | $13.82 | $33 |
| April 1998 | $12.36 | $29.50 |
| March 1998 | $10.68 | $25.50 |
| February 1998 | $7.59 | $18.12 |
| January 1998 | $6.81 | $16.25 |
| December 1997 | $7.02 | $16.75 |
| November 1997 | $6.81 | $16.25 |
| October 1997 | $7.12 | $17 |
| September 1997 | $7.07 | $16.88 |
| August 1997 | $6.44 | $15.38 |
| July 1997 | $6.20 | $14.81 |
| June 1997 | $5.21 | $12.44 |
| May 1997 | $5.03 | $12 |
| April 1997 | $4.40 | $10.50 |
| March 1997 | $4.24 | $10.12 |
| February 1997 | $3.77 | $9 |
| January 1997 | $3.77 | $9 |
| December 1996 | $3.98 | $9.50 |
| November 1996 | $3.67 | $8.75 |
| October 1996 | $3.77 | $9 |
| September 1996 | $3.67 | $8.75 |
| August 1996 | $3.61 | $8.62 |
| July 1996 | $3.51 | $8.38 |
| June 1996 | $3.88 | $9.25 |
| May 1996 | $4.14 | $9.88 |
| April 1996 | $4.24 | $10.12 |
| March 1996 | $4.24 | $10.12 |
| February 1996 | $4.14 | $9.88 |
| January 1996 | $4.19 | $10 |
| December 1995 | $4.14 | $9.88 |
| November 1995 | $4.56 | $10.88 |
| October 1995 | $4.98 | $11.88 |
| September 1995 | $4.71 | $11.25 |
| August 1995 | $4.71 | $11.25 |
| July 1995 | $4.35 | $10.38 |
| June 1995 | $4.76 | $11.38 |
| May 1995 | $4.82 | $11.50 |
| April 1995 | $4.66 | $11.12 |
| March 1995 | $5.03 | $12 |
| February 1995 | $5.55 | $13.25 |
| January 1995 | $4.98 | $11.88 |
| December 1994 | $5.34 | $12.75 |
| November 1994 | $5.45 | $13 |
| October 1994 | $6.49 | $15.50 |
| September 1994 | $5.55 | $13.25 |
| August 1994 | $5.60 | $13.38 |
| July 1994 | $5.86 | $14 |
| June 1994 | $5.97 | $14.25 |
| May 1994 | $6.91 | $16.50 |
| April 1994 | $6.28 | $15 |
| March 1994 | $7.49 | $17.88 |
| February 1994 | $7.64 | $18.25 |
| January 1994 | $6.70 | $16 |
| December 1993 | $6.44 | $15.38 |
| November 1993 | $5.50 | $13.12 |
| October 1993 | $5.76 | $13.75 |
| September 1993 | $6.07 | $14.50 |
| August 1993 | $5.08 | $24.25 |
| July 1993 | $5.34 | $25.50 |
| June 1993 | $5.13 | $24.50 |
| May 1993 | $5.13 | $24.50 |
| April 1993 | $4.71 | $22.50 |
| March 1993 | $4.82 | $23 |
| February 1993 | $4.87 | $23.25 |
| January 1993 | $4.03 | $19.25 |
| December 1992 | $4.24 | $20.25 |
| November 1992 | $2.88 | $13.75 |
| October 1992 | $2.72 | $13 |
| September 1992 | $2.20 | $10.50 |
| August 1992 | $1.83 | $8.75 |
| July 1992 | $1.83 | $8.75 |
| June 1992 | $1.83 | $8.75 |
| May 1992 | $1.47 | $7 |
| April 1992 | $1.36 | $6.50 |
| March 1992 | $1.62 | $7.75 |
| February 1992 | $1.31 | $6.25 |
| January 1992 | $1.41 | $6.75 |
| December 1991 | $1.36 | $6.50 |
| November 1991 | $1.36 | $6.50 |
| October 1991 | $1.05 | $5 |
| September 1991 | $0.92 | $4.38 |
| August 1991 | $0.88 | $4.19 |
| July 1991 | $0.73 | $3.50 |
| June 1991 | $0.78 | $3.75 |
| May 1991 | $1.26 | $6 |
| April 1991 | $1.20 | $5.75 |
| March 1991 | $0.94 | $4.50 |
| February 1991 | $1 | $4.75 |
| January 1991 | $0.68 | $3.25 |
| December 1990 | $0.68 | $3.25 |
| November 1990 | $0.73 | $3.50 |
| October 1990 | $0.52 | $2.50 |
| September 1990 | $0.68 | $3.25 |
| August 1990 | $0.89 | $4.25 |
| July 1990 | $1 | $4.75 |
| June 1990 | $1.41 | $6.75 |
| May 1990 | $1.47 | $7 |
| April 1990 | $1.15 | $5.50 |
| March 1990 | $1.44 | $6.88 |
| February 1990 | $1.47 | $7 |
| January 1990 | $1.73 | $8.25 |
| December 1989 | $1.83 | $8.75 |
| November 1989 | $2.10 | $10 |
| October 1989 | $1.94 | $9.25 |
| September 1989 | $2.98 | $14.25 |
| August 1989 | $3.09 | $14.75 |
| July 1989 | $3.12 | $14.88 |
| June 1989 | $3.35 | $16 |
| May 1989 | $3.46 | $16.50 |
| April 1989 | $3.56 | $17 |
| March 1989 | $3.48 | $16.62 |
| February 1989 | $3.51 | $16.75 |
| January 1989 | $3.51 | $16.75 |
| December 1988 | $3.56 | $17 |
| November 1988 | $3.30 | $15.75 |
| October 1988 | $3.77 | $18 |
| September 1988 | $3.93 | $18.75 |
| August 1988 | $3.77 | $18 |
| July 1988 | $3.69 | $17.62 |
| June 1988 | $3.77 | $18 |
| May 1988 | $3.93 | $18.75 |
| April 1988 | $3.67 | $17.50 |
| March 1988 | $3.82 | $18.25 |
| February 1988 | $3.40 | $16.25 |
| January 1988 | $3.35 | $16 |
| December 1987 | $3.30 | $15.75 |
| November 1987 | $3.14 | $15 |
| October 1987 | $3.35 | $16 |
| September 1987 | $4.24 | $20.25 |
| August 1987 | $4.40 | $21 |
| July 1987 | $3.93 | $18.75 |
| June 1987 | $3.61 | $17.25 |
| May 1987 | $3.88 | $18.50 |
| April 1987 | $4.03 | $19.25 |
| March 1987 | $2.98 | $14.25 |
| February 1987 | $3.04 | $14.50 |
| January 1987 | $2.46 | $11.75 |
| December 1986 | $2.20 | $10.50 |
| November 1986 | $2.62 | $12.50 |
| October 1986 | $2.36 | $11.25 |
| September 1986 | $2.51 | $12 |
| August 1986 | $2.30 | $11 |
| July 1986 | $2.67 | $12.75 |
| June 1986 | $2.57 | $12.25 |
ASTE
Price: $55.05
52 week price:
Dividend Yield: 0.90%
5-year range yield:
Forward Dividend Yield: 0.96%
Payout Ratio: -472.73%
Payout Ratio Range:
Dividend Per Share: 0.52 USD
Earnings Per Share: 1.12 USD
P/E Ratio: 47.15
Exchange: NMS
Sector: Industrials
Industry: Farm & Heavy Construction Machinery
Country: United States
Volume: 127100
Ebitda: 18.7 millionMarket Capitalization: 1.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: 3.49%
DGR5: 4.19%
DGR10: 3.09%