Astec Industries, Inc. ( ASTE) - Price History
Monthly price history for ASTE (Astec Industries, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $44.22 | $44.22 |
| August 2026 | $42.55 | $42.55 |
| July 2026 | $50.51 | $50.66 |
| June 2026 | $61.01 | $61.19 |
| May 2026 | $50.21 | $50.36 |
| April 2026 | $64.66 | $65.02 |
| March 2026 | $53.54 | $53.84 |
| February 2026 | $61.61 | $62.09 |
| January 2026 | $48.34 | $48.72 |
| December 2025 | $42.98 | $43.32 |
| November 2025 | $43.92 | $44.26 |
| October 2025 | $46.04 | $46.53 |
| September 2025 | $47.62 | $48.13 |
| August 2025 | $45.80 | $46.29 |
| July 2025 | $39.12 | $39.66 |
| June 2025 | $41.12 | $41.69 |
| May 2025 | $38.76 | $39.29 |
| April 2025 | $35.63 | $36.23 |
| March 2025 | $33.88 | $34.45 |
| February 2025 | $34.86 | $35.58 |
| January 2025 | $34.20 | $34.91 |
| December 2024 | $32.92 | $33.60 |
| November 2024 | $37.83 | $38.61 |
| October 2024 | $31.03 | $31.78 |
| September 2024 | $31.19 | $31.94 |
| August 2024 | $33.03 | $33.83 |
| July 2024 | $34.12 | $35.09 |
| June 2024 | $28.84 | $29.66 |
| May 2024 | $31.59 | $32.49 |
| April 2024 | $40.50 | $41.80 |
| March 2024 | $42.35 | $43.71 |
| February 2024 | $39.21 | $40.60 |
| January 2024 | $34.38 | $35.60 |
| December 2023 | $35.93 | $37.20 |
| November 2023 | $30.03 | $31.09 |
| October 2023 | $38.51 | $40.04 |
| September 2023 | $45.31 | $47.11 |
| August 2023 | $52.72 | $54.82 |
| July 2023 | $47.39 | $49.40 |
| June 2023 | $43.59 | $45.44 |
| May 2023 | $35.36 | $36.86 |
| April 2023 | $39.47 | $41.28 |
| March 2023 | $39.44 | $41.25 |
| February 2023 | $42.94 | $45.03 |
| January 2023 | $42.09 | $44.14 |
| December 2022 | $38.77 | $40.66 |
| November 2022 | $42.18 | $44.24 |
| October 2022 | $41.49 | $43.65 |
| September 2022 | $29.65 | $31.19 |
| August 2022 | $36.29 | $38.18 |
| July 2022 | $46.57 | $49.13 |
| June 2022 | $38.66 | $40.78 |
| May 2022 | $44.33 | $46.77 |
| April 2022 | $36.96 | $39.10 |
| March 2022 | $40.64 | $43 |
| February 2022 | $46.94 | $49.80 |
| January 2022 | $59.65 | $63.29 |
| December 2021 | $65.29 | $69.27 |
| November 2021 | $59.08 | $62.68 |
| October 2021 | $50.23 | $53.38 |
| September 2021 | $50.64 | $53.81 |
| August 2021 | $57.54 | $61.14 |
| July 2021 | $57.59 | $61.31 |
| June 2021 | $59.12 | $62.94 |
| May 2021 | $64.37 | $68.53 |
| April 2021 | $70.34 | $75.01 |
| March 2021 | $70.73 | $75.42 |
| February 2021 | $63.60 | $67.92 |
| January 2021 | $55.69 | $59.47 |
| December 2020 | $54.20 | $57.88 |
| November 2020 | $54.31 | $58 |
| October 2020 | $47.48 | $50.80 |
| September 2020 | $50.70 | $54.25 |
| August 2020 | $49.27 | $52.72 |
| July 2020 | $41.41 | $44.49 |
| June 2020 | $43.10 | $46.31 |
| May 2020 | $39.54 | $42.48 |
| April 2020 | $37.23 | $40.11 |
| March 2020 | $32.46 | $34.97 |
| February 2020 | $34.74 | $37.55 |
| January 2020 | $38.15 | $41.24 |
| December 2019 | $38.85 | $42 |
| November 2019 | $34.65 | $37.46 |
| October 2019 | $32.37 | $35.09 |
| September 2019 | $28.69 | $31.10 |
| August 2019 | $25.46 | $27.60 |
| July 2019 | $30.04 | $32.69 |
| June 2019 | $29.92 | $32.56 |
| May 2019 | $27.05 | $29.43 |
| April 2019 | $30.88 | $33.71 |
| March 2019 | $34.59 | $37.76 |
| February 2019 | $34.85 | $38.16 |
| January 2019 | $33.81 | $37.02 |
| December 2018 | $27.57 | $30.19 |
| November 2018 | $32.58 | $35.67 |
| October 2018 | $34.25 | $37.61 |
| September 2018 | $45.91 | $50.41 |
| August 2018 | $44.31 | $48.65 |
| July 2018 | $44.64 | $49.13 |
| June 2018 | $54.33 | $59.80 |
| May 2018 | $53.16 | $58.51 |
| April 2018 | $50.39 | $55.56 |
| March 2018 | $50.04 | $55.18 |
| February 2018 | $53.33 | $58.90 |
| January 2018 | $56.50 | $62.40 |
| December 2017 | $52.97 | $58.50 |
| November 2017 | $50.13 | $55.37 |
| October 2017 | $46.94 | $51.95 |
| September 2017 | $50.61 | $56.01 |
| August 2017 | $44.89 | $49.68 |
| July 2017 | $45.33 | $50.27 |
| June 2017 | $50.06 | $55.51 |
| May 2017 | $50.47 | $55.97 |
| April 2017 | $57.03 | $63.35 |
| March 2017 | $55.37 | $61.50 |
| February 2017 | $56.78 | $63.17 |
| January 2017 | $62.90 | $69.98 |
| December 2016 | $60.64 | $67.46 |
| November 2016 | $59.60 | $66.30 |
| October 2016 | $49.67 | $55.36 |
| September 2016 | $53.72 | $59.87 |
| August 2016 | $52.75 | $58.79 |
| July 2016 | $54 | $60.28 |
| June 2016 | $50.30 | $56.15 |
| May 2016 | $47.78 | $53.34 |
| April 2016 | $43.26 | $48.40 |
| March 2016 | $41.72 | $46.67 |
| February 2016 | $38.74 | $43.43 |
| January 2016 | $33.27 | $37.30 |
| December 2015 | $36.30 | $40.70 |
| November 2015 | $35.94 | $40.30 |
| October 2015 | $28.91 | $32.50 |
| September 2015 | $29.81 | $33.51 |
| August 2015 | $35.15 | $39.51 |
| July 2015 | $34.88 | $39.31 |
| June 2015 | $37.11 | $41.82 |
| May 2015 | $36.69 | $41.35 |
| April 2015 | $37.25 | $42.08 |
| March 2015 | $37.96 | $42.88 |
| February 2015 | $37.77 | $42.77 |
| January 2015 | $31.40 | $35.56 |
| December 2014 | $34.71 | $39.31 |
| November 2014 | $34.68 | $39.27 |
| October 2014 | $33.39 | $37.91 |
| September 2014 | $32.12 | $36.47 |
| August 2014 | $36.58 | $41.54 |
| July 2014 | $34.15 | $38.87 |
| June 2014 | $38.55 | $43.88 |
| May 2014 | $35.06 | $39.91 |
| April 2014 | $35.01 | $39.95 |
| March 2014 | $38.48 | $43.91 |
| February 2014 | $35.16 | $40.22 |
| January 2014 | $32.52 | $37.20 |
| December 2013 | $33.77 | $38.63 |
| November 2013 | $32 | $36.60 |
| October 2013 | $29.47 | $33.81 |
| September 2013 | $31.34 | $35.96 |
| August 2013 | $30.12 | $34.56 |
| July 2013 | $30.42 | $35 |
| June 2013 | $29.80 | $34.29 |
| May 2013 | $30.70 | $35.32 |
| April 2013 | $28.45 | $32.83 |
| March 2013 | $30.27 | $34.93 |
| February 2013 | $30.86 | $35.61 |
| January 2013 | $30.61 | $35.32 |
| December 2012 | $28.91 | $33.36 |
| November 2012 | $25.09 | $28.95 |
| October 2012 | $24.06 | $28.80 |
| September 2012 | $26.41 | $31.61 |
| August 2012 | $24.50 | $29.33 |
| July 2012 | $24.39 | $29.20 |
| June 2012 | $25.63 | $30.68 |
| May 2012 | $22.93 | $27.45 |
| April 2012 | $26.14 | $31.29 |
| March 2012 | $30.48 | $36.48 |
| February 2012 | $31.70 | $37.95 |
| January 2012 | $28.25 | $33.82 |
| December 2011 | $26.91 | $32.21 |
| November 2011 | $27.94 | $33.45 |
| October 2011 | $27.78 | $33.25 |
| September 2011 | $24.46 | $29.28 |
| August 2011 | $28.91 | $34.61 |
| July 2011 | $31.34 | $37.52 |
| June 2011 | $30.89 | $36.98 |
| May 2011 | $31.34 | $37.52 |
| April 2011 | $32.40 | $38.78 |
| March 2011 | $31.15 | $37.29 |
| February 2011 | $28.68 | $34.33 |
| January 2011 | $25.14 | $30.10 |
| December 2010 | $27.08 | $32.41 |
| November 2010 | $25.02 | $29.95 |
| October 2010 | $24.62 | $29.47 |
| September 2010 | $23.83 | $28.53 |
| August 2010 | $21.47 | $25.70 |
| July 2010 | $26.19 | $31.35 |
| June 2010 | $23.16 | $27.73 |
| May 2010 | $24.95 | $29.87 |
| April 2010 | $27.67 | $33.12 |
| March 2010 | $24.19 | $28.96 |
| February 2010 | $20.29 | $24.29 |
| January 2010 | $20.79 | $24.89 |
| December 2009 | $22.51 | $26.94 |
| November 2009 | $20.85 | $24.96 |
| October 2009 | $19.21 | $23 |
| September 2009 | $21.28 | $25.47 |
| August 2009 | $21.16 | $25.33 |
| July 2009 | $22.61 | $27.06 |
| June 2009 | $24.80 | $29.69 |
| May 2009 | $25.58 | $30.62 |
| April 2009 | $25.75 | $30.82 |
| March 2009 | $21.91 | $26.23 |
| February 2009 | $18.56 | $22.22 |
| January 2009 | $20.53 | $24.57 |
| December 2008 | $26.17 | $31.33 |
| November 2008 | $25.27 | $30.25 |
| October 2008 | $21.24 | $25.42 |
| September 2008 | $25.76 | $30.83 |
| August 2008 | $28.74 | $34.40 |
| July 2008 | $26.62 | $31.86 |
| June 2008 | $26.85 | $32.14 |
| May 2008 | $32.50 | $38.91 |
| April 2008 | $30.62 | $36.65 |
| March 2008 | $32.38 | $38.76 |
| February 2008 | $31.63 | $37.86 |
| January 2008 | $25.79 | $30.87 |
| December 2007 | $31.07 | $37.19 |
| November 2007 | $31.38 | $37.56 |
| October 2007 | $37.86 | $45.32 |
| September 2007 | $47.99 | $57.45 |
| August 2007 | $42.25 | $50.58 |
| July 2007 | $43.58 | $52.17 |
| June 2007 | $35.27 | $42.22 |
| May 2007 | $36 | $43.09 |
| April 2007 | $34 | $40.70 |
| March 2007 | $33.62 | $40.25 |
| February 2007 | $32.13 | $38.46 |
| January 2007 | $30.08 | $36.01 |
| December 2006 | $29.32 | $35.10 |
| November 2006 | $28.45 | $34.06 |
| October 2006 | $26.64 | $31.89 |
| September 2006 | $21.09 | $25.25 |
| August 2006 | $19.71 | $23.59 |
| July 2006 | $17.71 | $21.20 |
| June 2006 | $28.50 | $34.12 |
| May 2006 | $28.85 | $34.54 |
| April 2006 | $32.87 | $39.35 |
| March 2006 | $29.99 | $35.90 |
| February 2006 | $30.01 | $35.92 |
| January 2006 | $32.12 | $38.45 |
| December 2005 | $27.28 | $32.66 |
| November 2005 | $23.42 | $28.03 |
| October 2005 | $23.69 | $28.36 |
| September 2005 | $23.72 | $28.39 |
| August 2005 | $25.94 | $31.05 |
| July 2005 | $24.22 | $28.99 |
| June 2005 | $19.37 | $23.19 |
| May 2005 | $18.32 | $21.93 |
| April 2005 | $19.46 | $23.30 |
| March 2005 | $18.42 | $22.05 |
| February 2005 | $15.50 | $18.55 |
| January 2005 | $14.44 | $17.28 |
| December 2004 | $14.38 | $17.21 |
| November 2004 | $13.90 | $16.64 |
| October 2004 | $12.10 | $14.49 |
| September 2004 | $15.97 | $19.12 |
| August 2004 | $13.81 | $16.53 |
| July 2004 | $14.23 | $17.03 |
| June 2004 | $15.73 | $18.83 |
| May 2004 | $14.46 | $17.31 |
| April 2004 | $14.90 | $17.84 |
| March 2004 | $13.46 | $16.11 |
| February 2004 | $11.09 | $13.28 |
| January 2004 | $11.32 | $13.55 |
| December 2003 | $10.28 | $12.30 |
| November 2003 | $11.02 | $13.19 |
| October 2003 | $10.49 | $12.56 |
| September 2003 | $8.60 | $10.30 |
| August 2003 | $9.38 | $11.23 |
| July 2003 | $10.13 | $12.13 |
| June 2003 | $7.28 | $8.72 |
| May 2003 | $6.75 | $8.08 |
| April 2003 | $6.83 | $8.18 |
| March 2003 | $4.85 | $5.81 |
| February 2003 | $5.96 | $7.13 |
| January 2003 | $7.60 | $9.10 |
| December 2002 | $8.30 | $9.93 |
| November 2002 | $8.55 | $10.23 |
| October 2002 | $7.66 | $9.17 |
| September 2002 | $9 | $10.78 |
| August 2002 | $11.09 | $13.27 |
| July 2002 | $10.98 | $13.14 |
| June 2002 | $13.44 | $16.09 |
| May 2002 | $14.02 | $16.78 |
| April 2002 | $15.58 | $18.65 |
| March 2002 | $14.68 | $17.57 |
| February 2002 | $12.78 | $15.30 |
| January 2002 | $10.62 | $12.71 |
| December 2001 | $12.08 | $14.46 |
| November 2001 | $11.57 | $13.85 |
| October 2001 | $10.69 | $12.80 |
| September 2001 | $10.87 | $13.01 |
| August 2001 | $14.62 | $17.50 |
| July 2001 | $15.25 | $18.25 |
| June 2001 | $14.41 | $17.25 |
| May 2001 | $14.90 | $17.83 |
| April 2001 | $15.79 | $18.90 |
| March 2001 | $10.91 | $13.06 |
| February 2001 | $11.12 | $13.31 |
| January 2001 | $11.90 | $14.25 |
| December 2000 | $11.02 | $13.19 |
| November 2000 | $9.14 | $10.94 |
| October 2000 | $8.62 | $10.31 |
| September 2000 | $9.14 | $10.94 |
| August 2000 | $16.40 | $19.62 |
| July 2000 | $16.26 | $19.47 |
| June 2000 | $21.20 | $25.38 |
| May 2000 | $21.62 | $25.88 |
| April 2000 | $20.99 | $25.12 |
| March 2000 | $22.19 | $26.56 |
| February 2000 | $22.24 | $26.62 |
| January 2000 | $19.84 | $23.75 |
| December 1999 | $15.72 | $18.81 |
| November 1999 | $20.78 | $24.88 |
| October 1999 | $19.58 | $23.44 |
| September 1999 | $20.15 | $24.12 |
| August 1999 | $28.30 | $33.88 |
| July 1999 | $28.51 | $34.12 |
| June 1999 | $34.04 | $40.75 |
| May 1999 | $31.22 | $37.38 |
| April 1999 | $32.37 | $38.75 |
| March 1999 | $25.79 | $30.88 |
| February 1999 | $22.97 | $27.50 |
| January 1999 | $22.14 | $26.50 |
| December 1998 | $23.23 | $55.62 |
| November 1998 | $21.67 | $51.88 |
| October 1998 | $21.41 | $51.25 |
| September 1998 | $17.80 | $42.62 |
| August 1998 | $14.72 | $35.25 |
| July 1998 | $15.46 | $37 |
| June 1998 | $14.41 | $34.50 |
| May 1998 | $13.78 | $33 |
| April 1998 | $12.32 | $29.50 |
| March 1998 | $10.65 | $25.50 |
| February 1998 | $7.57 | $18.12 |
| January 1998 | $6.79 | $16.25 |
| December 1997 | $7 | $16.75 |
| November 1997 | $6.79 | $16.25 |
| October 1997 | $7.10 | $17 |
| September 1997 | $7.05 | $16.88 |
| August 1997 | $6.42 | $15.38 |
| July 1997 | $6.19 | $14.81 |
| June 1997 | $5.20 | $12.44 |
| May 1997 | $5.01 | $12 |
| April 1997 | $4.39 | $10.50 |
| March 1997 | $4.23 | $10.12 |
| February 1997 | $3.76 | $9 |
| January 1997 | $3.76 | $9 |
| December 1996 | $3.97 | $9.50 |
| November 1996 | $3.66 | $8.75 |
| October 1996 | $3.76 | $9 |
| September 1996 | $3.66 | $8.75 |
| August 1996 | $3.60 | $8.62 |
| July 1996 | $3.50 | $8.38 |
| June 1996 | $3.86 | $9.25 |
| May 1996 | $4.12 | $9.88 |
| April 1996 | $4.23 | $10.12 |
| March 1996 | $4.23 | $10.12 |
| February 1996 | $4.12 | $9.88 |
| January 1996 | $4.18 | $10 |
| December 1995 | $4.12 | $9.88 |
| November 1995 | $4.54 | $10.88 |
| October 1995 | $4.96 | $11.88 |
| September 1995 | $4.70 | $11.25 |
| August 1995 | $4.70 | $11.25 |
| July 1995 | $4.33 | $10.38 |
| June 1995 | $4.75 | $11.38 |
| May 1995 | $4.80 | $11.50 |
| April 1995 | $4.65 | $11.12 |
| March 1995 | $5.01 | $12 |
| February 1995 | $5.54 | $13.25 |
| January 1995 | $4.96 | $11.88 |
| December 1994 | $5.33 | $12.75 |
| November 1994 | $5.43 | $13 |
| October 1994 | $6.47 | $15.50 |
| September 1994 | $5.54 | $13.25 |
| August 1994 | $5.59 | $13.38 |
| July 1994 | $5.85 | $14 |
| June 1994 | $5.95 | $14.25 |
| May 1994 | $6.89 | $16.50 |
| April 1994 | $6.26 | $15 |
| March 1994 | $7.47 | $17.88 |
| February 1994 | $7.62 | $18.25 |
| January 1994 | $6.68 | $16 |
| December 1993 | $6.42 | $15.38 |
| November 1993 | $5.48 | $13.12 |
| October 1993 | $5.74 | $13.75 |
| September 1993 | $6.06 | $14.50 |
| August 1993 | $5.06 | $24.25 |
| July 1993 | $5.33 | $25.50 |
| June 1993 | $5.12 | $24.50 |
| May 1993 | $5.12 | $24.50 |
| April 1993 | $4.70 | $22.50 |
| March 1993 | $4.80 | $23 |
| February 1993 | $4.86 | $23.25 |
| January 1993 | $4.02 | $19.25 |
| December 1992 | $4.23 | $20.25 |
| November 1992 | $2.87 | $13.75 |
| October 1992 | $2.72 | $13 |
| September 1992 | $2.19 | $10.50 |
| August 1992 | $1.83 | $8.75 |
| July 1992 | $1.83 | $8.75 |
| June 1992 | $1.83 | $8.75 |
| May 1992 | $1.46 | $7 |
| April 1992 | $1.36 | $6.50 |
| March 1992 | $1.62 | $7.75 |
| February 1992 | $1.30 | $6.25 |
| January 1992 | $1.41 | $6.75 |
| December 1991 | $1.36 | $6.50 |
| November 1991 | $1.36 | $6.50 |
| October 1991 | $1.04 | $5 |
| September 1991 | $0.91 | $4.38 |
| August 1991 | $0.88 | $4.19 |
| July 1991 | $0.73 | $3.50 |
| June 1991 | $0.78 | $3.75 |
| May 1991 | $1.25 | $6 |
| April 1991 | $1.20 | $5.75 |
| March 1991 | $0.94 | $4.50 |
| February 1991 | $0.99 | $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 | $0.99 | $4.75 |
| June 1990 | $1.41 | $6.75 |
| May 1990 | $1.46 | $7 |
| April 1990 | $1.15 | $5.50 |
| March 1990 | $1.44 | $6.88 |
| February 1990 | $1.46 | $7 |
| January 1990 | $1.72 | $8.25 |
| December 1989 | $1.83 | $8.75 |
| November 1989 | $2.09 | $10 |
| October 1989 | $1.93 | $9.25 |
| September 1989 | $2.98 | $14.25 |
| August 1989 | $3.08 | $14.75 |
| July 1989 | $3.11 | $14.88 |
| June 1989 | $3.34 | $16 |
| May 1989 | $3.45 | $16.50 |
| April 1989 | $3.55 | $17 |
| March 1989 | $3.47 | $16.62 |
| February 1989 | $3.50 | $16.75 |
| January 1989 | $3.50 | $16.75 |
| December 1988 | $3.55 | $17 |
| November 1988 | $3.29 | $15.75 |
| October 1988 | $3.76 | $18 |
| September 1988 | $3.92 | $18.75 |
| August 1988 | $3.76 | $18 |
| July 1988 | $3.68 | $17.62 |
| June 1988 | $3.76 | $18 |
| May 1988 | $3.92 | $18.75 |
| April 1988 | $3.66 | $17.50 |
| March 1988 | $3.81 | $18.25 |
| February 1988 | $3.39 | $16.25 |
| January 1988 | $3.34 | $16 |
| December 1987 | $3.29 | $15.75 |
| November 1987 | $3.13 | $15 |
| October 1987 | $3.34 | $16 |
| September 1987 | $4.23 | $20.25 |
| August 1987 | $4.39 | $21 |
| July 1987 | $3.92 | $18.75 |
| June 1987 | $3.60 | $17.25 |
| May 1987 | $3.86 | $18.50 |
| April 1987 | $4.02 | $19.25 |
| March 1987 | $2.98 | $14.25 |
| February 1987 | $3.03 | $14.50 |
| January 1987 | $2.45 | $11.75 |
| December 1986 | $2.19 | $10.50 |
| November 1986 | $2.61 | $12.50 |
| October 1986 | $2.35 | $11.25 |
| September 1986 | $2.51 | $12 |
| August 1986 | $2.30 | $11 |
| July 1986 | $2.66 | $12.75 |
| June 1986 | $2.56 | $12.25 |
ASTE
Price: $44.22
52 week price:
Dividend Yield: 1.21%
5-year range yield:
Forward Dividend Yield: 1.18%
Payout Ratio: -472.73%
Payout Ratio Range:
Dividend Per Share: 0.52 USD
Earnings Per Share: 0.84 USD
P/E Ratio: 51.12
Exchange: NMS
Sector: Industrials
Industry: Farm & Heavy Construction Machinery
Country: United States
Volume: 127100
Ebitda: 18.7 millionMarket Capitalization: 987.3 million
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: 2.78%
DGR5: -0.52%
DGR10: 3.22%