Astec Industries, Inc. ( ASTE) - Price History
Monthly price history for ASTE (Astec Industries, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $50.23 | $50.23 |
| May 2026 | $50.36 | $50.36 |
| April 2026 | $65.02 | $65.02 |
| March 2026 | $53.84 | $53.84 |
| February 2026 | $61.95 | $62.09 |
| January 2026 | $48.61 | $48.72 |
| December 2025 | $43.22 | $43.32 |
| November 2025 | $44.16 | $44.26 |
| October 2025 | $46.29 | $46.53 |
| September 2025 | $47.88 | $48.13 |
| August 2025 | $46.05 | $46.29 |
| July 2025 | $39.34 | $39.66 |
| June 2025 | $41.35 | $41.69 |
| May 2025 | $38.97 | $39.29 |
| April 2025 | $35.82 | $36.23 |
| March 2025 | $34.06 | $34.45 |
| February 2025 | $35.05 | $35.58 |
| January 2025 | $34.39 | $34.91 |
| December 2024 | $33.10 | $33.60 |
| November 2024 | $38.04 | $38.61 |
| October 2024 | $31.20 | $31.78 |
| September 2024 | $31.36 | $31.94 |
| August 2024 | $33.22 | $33.83 |
| July 2024 | $34.31 | $35.09 |
| June 2024 | $29 | $29.66 |
| May 2024 | $31.77 | $32.49 |
| April 2024 | $40.72 | $41.80 |
| March 2024 | $42.58 | $43.71 |
| February 2024 | $39.43 | $40.60 |
| January 2024 | $34.57 | $35.60 |
| December 2023 | $36.13 | $37.20 |
| November 2023 | $30.19 | $31.09 |
| October 2023 | $38.72 | $40.04 |
| September 2023 | $45.56 | $47.11 |
| August 2023 | $53.01 | $54.82 |
| July 2023 | $47.66 | $49.40 |
| June 2023 | $43.84 | $45.44 |
| May 2023 | $35.56 | $36.86 |
| April 2023 | $39.69 | $41.28 |
| March 2023 | $39.66 | $41.25 |
| February 2023 | $43.18 | $45.03 |
| January 2023 | $42.32 | $44.14 |
| December 2022 | $38.99 | $40.66 |
| November 2022 | $42.42 | $44.24 |
| October 2022 | $41.72 | $43.65 |
| September 2022 | $29.81 | $31.19 |
| August 2022 | $36.49 | $38.18 |
| July 2022 | $46.83 | $49.13 |
| June 2022 | $38.87 | $40.78 |
| May 2022 | $44.58 | $46.77 |
| April 2022 | $37.16 | $39.10 |
| March 2022 | $40.87 | $43 |
| February 2022 | $47.20 | $49.80 |
| January 2022 | $59.99 | $63.29 |
| December 2021 | $65.65 | $69.27 |
| November 2021 | $59.41 | $62.68 |
| October 2021 | $50.51 | $53.38 |
| September 2021 | $50.92 | $53.81 |
| August 2021 | $57.86 | $61.14 |
| July 2021 | $57.91 | $61.31 |
| June 2021 | $59.45 | $62.94 |
| May 2021 | $64.73 | $68.53 |
| April 2021 | $70.74 | $75.01 |
| March 2021 | $71.12 | $75.42 |
| February 2021 | $63.95 | $67.92 |
| January 2021 | $56 | $59.47 |
| December 2020 | $54.50 | $57.88 |
| November 2020 | $54.61 | $58 |
| October 2020 | $47.74 | $50.80 |
| September 2020 | $50.98 | $54.25 |
| August 2020 | $49.54 | $52.72 |
| July 2020 | $41.64 | $44.49 |
| June 2020 | $43.34 | $46.31 |
| May 2020 | $39.76 | $42.48 |
| April 2020 | $37.44 | $40.11 |
| March 2020 | $32.64 | $34.97 |
| February 2020 | $34.93 | $37.55 |
| January 2020 | $38.36 | $41.24 |
| December 2019 | $39.07 | $42 |
| November 2019 | $34.85 | $37.46 |
| October 2019 | $32.55 | $35.09 |
| September 2019 | $28.85 | $31.10 |
| August 2019 | $25.60 | $27.60 |
| July 2019 | $30.21 | $32.69 |
| June 2019 | $30.09 | $32.56 |
| May 2019 | $27.20 | $29.43 |
| April 2019 | $31.05 | $33.71 |
| March 2019 | $34.78 | $37.76 |
| February 2019 | $35.05 | $38.16 |
| January 2019 | $34 | $37.02 |
| December 2018 | $27.73 | $30.19 |
| November 2018 | $32.76 | $35.67 |
| October 2018 | $34.44 | $37.61 |
| September 2018 | $46.16 | $50.41 |
| August 2018 | $44.55 | $48.65 |
| July 2018 | $44.88 | $49.13 |
| June 2018 | $54.63 | $59.80 |
| May 2018 | $53.45 | $58.51 |
| April 2018 | $50.67 | $55.56 |
| March 2018 | $50.32 | $55.18 |
| February 2018 | $53.62 | $58.90 |
| January 2018 | $56.81 | $62.40 |
| December 2017 | $53.26 | $58.50 |
| November 2017 | $50.41 | $55.37 |
| October 2017 | $47.20 | $51.95 |
| September 2017 | $50.89 | $56.01 |
| August 2017 | $45.14 | $49.68 |
| July 2017 | $45.58 | $50.27 |
| June 2017 | $50.33 | $55.51 |
| May 2017 | $50.75 | $55.97 |
| April 2017 | $57.35 | $63.35 |
| March 2017 | $55.67 | $61.50 |
| February 2017 | $57.10 | $63.17 |
| January 2017 | $63.25 | $69.98 |
| December 2016 | $60.97 | $67.46 |
| November 2016 | $59.93 | $66.30 |
| October 2016 | $49.95 | $55.36 |
| September 2016 | $54.02 | $59.87 |
| August 2016 | $53.04 | $58.79 |
| July 2016 | $54.30 | $60.28 |
| June 2016 | $50.58 | $56.15 |
| May 2016 | $48.04 | $53.34 |
| April 2016 | $43.50 | $48.40 |
| March 2016 | $41.95 | $46.67 |
| February 2016 | $38.95 | $43.43 |
| January 2016 | $33.45 | $37.30 |
| December 2015 | $36.50 | $40.70 |
| November 2015 | $36.14 | $40.30 |
| October 2015 | $29.07 | $32.50 |
| September 2015 | $29.98 | $33.51 |
| August 2015 | $35.34 | $39.51 |
| July 2015 | $35.07 | $39.31 |
| June 2015 | $37.31 | $41.82 |
| May 2015 | $36.89 | $41.35 |
| April 2015 | $37.45 | $42.08 |
| March 2015 | $38.17 | $42.88 |
| February 2015 | $37.98 | $42.77 |
| January 2015 | $31.58 | $35.56 |
| December 2014 | $34.90 | $39.31 |
| November 2014 | $34.87 | $39.27 |
| October 2014 | $33.57 | $37.91 |
| September 2014 | $32.30 | $36.47 |
| August 2014 | $36.79 | $41.54 |
| July 2014 | $34.34 | $38.87 |
| June 2014 | $38.76 | $43.88 |
| May 2014 | $35.26 | $39.91 |
| April 2014 | $35.20 | $39.95 |
| March 2014 | $38.69 | $43.91 |
| February 2014 | $35.36 | $40.22 |
| January 2014 | $32.70 | $37.20 |
| December 2013 | $33.96 | $38.63 |
| November 2013 | $32.17 | $36.60 |
| October 2013 | $29.63 | $33.81 |
| September 2013 | $31.52 | $35.96 |
| August 2013 | $30.29 | $34.56 |
| July 2013 | $30.59 | $35 |
| June 2013 | $29.97 | $34.29 |
| May 2013 | $30.87 | $35.32 |
| April 2013 | $28.61 | $32.83 |
| March 2013 | $30.44 | $34.93 |
| February 2013 | $31.03 | $35.61 |
| January 2013 | $30.78 | $35.32 |
| December 2012 | $29.07 | $33.36 |
| November 2012 | $25.23 | $28.95 |
| October 2012 | $24.19 | $28.80 |
| September 2012 | $26.55 | $31.61 |
| August 2012 | $24.64 | $29.33 |
| July 2012 | $24.53 | $29.20 |
| June 2012 | $25.77 | $30.68 |
| May 2012 | $23.06 | $27.45 |
| April 2012 | $26.28 | $31.29 |
| March 2012 | $30.64 | $36.48 |
| February 2012 | $31.88 | $37.95 |
| January 2012 | $28.41 | $33.82 |
| December 2011 | $27.06 | $32.21 |
| November 2011 | $28.10 | $33.45 |
| October 2011 | $27.93 | $33.25 |
| September 2011 | $24.60 | $29.28 |
| August 2011 | $29.07 | $34.61 |
| July 2011 | $31.52 | $37.52 |
| June 2011 | $31.06 | $36.98 |
| May 2011 | $31.52 | $37.52 |
| April 2011 | $32.58 | $38.78 |
| March 2011 | $31.32 | $37.29 |
| February 2011 | $28.84 | $34.33 |
| January 2011 | $25.28 | $30.10 |
| December 2010 | $27.23 | $32.41 |
| November 2010 | $25.16 | $29.95 |
| October 2010 | $24.76 | $29.47 |
| September 2010 | $23.97 | $28.53 |
| August 2010 | $21.59 | $25.70 |
| July 2010 | $26.34 | $31.35 |
| June 2010 | $23.29 | $27.73 |
| May 2010 | $25.09 | $29.87 |
| April 2010 | $27.82 | $33.12 |
| March 2010 | $24.33 | $28.96 |
| February 2010 | $20.40 | $24.29 |
| January 2010 | $20.91 | $24.89 |
| December 2009 | $22.63 | $26.94 |
| November 2009 | $20.97 | $24.96 |
| October 2009 | $19.32 | $23 |
| September 2009 | $21.40 | $25.47 |
| August 2009 | $21.28 | $25.33 |
| July 2009 | $22.73 | $27.06 |
| June 2009 | $24.94 | $29.69 |
| May 2009 | $25.72 | $30.62 |
| April 2009 | $25.89 | $30.82 |
| March 2009 | $22.03 | $26.23 |
| February 2009 | $18.67 | $22.22 |
| January 2009 | $20.64 | $24.57 |
| December 2008 | $26.32 | $31.33 |
| November 2008 | $25.41 | $30.25 |
| October 2008 | $21.35 | $25.42 |
| September 2008 | $25.90 | $30.83 |
| August 2008 | $28.90 | $34.40 |
| July 2008 | $26.76 | $31.86 |
| June 2008 | $27 | $32.14 |
| May 2008 | $32.69 | $38.91 |
| April 2008 | $30.79 | $36.65 |
| March 2008 | $32.56 | $38.76 |
| February 2008 | $31.80 | $37.86 |
| January 2008 | $25.93 | $30.87 |
| December 2007 | $31.24 | $37.19 |
| November 2007 | $31.55 | $37.56 |
| October 2007 | $38.07 | $45.32 |
| September 2007 | $48.26 | $57.45 |
| August 2007 | $42.49 | $50.58 |
| July 2007 | $43.82 | $52.17 |
| June 2007 | $35.47 | $42.22 |
| May 2007 | $36.20 | $43.09 |
| April 2007 | $34.19 | $40.70 |
| March 2007 | $33.81 | $40.25 |
| February 2007 | $32.31 | $38.46 |
| January 2007 | $30.25 | $36.01 |
| December 2006 | $29.48 | $35.10 |
| November 2006 | $28.61 | $34.06 |
| October 2006 | $26.79 | $31.89 |
| September 2006 | $21.21 | $25.25 |
| August 2006 | $19.82 | $23.59 |
| July 2006 | $17.81 | $21.20 |
| June 2006 | $28.66 | $34.12 |
| May 2006 | $29.02 | $34.54 |
| April 2006 | $33.06 | $39.35 |
| March 2006 | $30.16 | $35.90 |
| February 2006 | $30.17 | $35.92 |
| January 2006 | $32.30 | $38.45 |
| December 2005 | $27.44 | $32.66 |
| November 2005 | $23.55 | $28.03 |
| October 2005 | $23.82 | $28.36 |
| September 2005 | $23.85 | $28.39 |
| August 2005 | $26.08 | $31.05 |
| July 2005 | $24.35 | $28.99 |
| June 2005 | $19.48 | $23.19 |
| May 2005 | $18.42 | $21.93 |
| April 2005 | $19.57 | $23.30 |
| March 2005 | $18.52 | $22.05 |
| February 2005 | $15.58 | $18.55 |
| January 2005 | $14.52 | $17.28 |
| December 2004 | $14.46 | $17.21 |
| November 2004 | $13.98 | $16.64 |
| October 2004 | $12.17 | $14.49 |
| September 2004 | $16.06 | $19.12 |
| August 2004 | $13.89 | $16.53 |
| July 2004 | $14.31 | $17.03 |
| June 2004 | $15.82 | $18.83 |
| May 2004 | $14.54 | $17.31 |
| April 2004 | $14.99 | $17.84 |
| March 2004 | $13.53 | $16.11 |
| February 2004 | $11.16 | $13.28 |
| January 2004 | $11.38 | $13.55 |
| December 2003 | $10.33 | $12.30 |
| November 2003 | $11.08 | $13.19 |
| October 2003 | $10.55 | $12.56 |
| September 2003 | $8.65 | $10.30 |
| August 2003 | $9.43 | $11.23 |
| July 2003 | $10.19 | $12.13 |
| June 2003 | $7.32 | $8.72 |
| May 2003 | $6.79 | $8.08 |
| April 2003 | $6.87 | $8.18 |
| March 2003 | $4.88 | $5.81 |
| February 2003 | $5.99 | $7.13 |
| January 2003 | $7.64 | $9.10 |
| December 2002 | $8.34 | $9.93 |
| November 2002 | $8.59 | $10.23 |
| October 2002 | $7.70 | $9.17 |
| September 2002 | $9.06 | $10.78 |
| August 2002 | $11.15 | $13.27 |
| July 2002 | $11.04 | $13.14 |
| June 2002 | $13.52 | $16.09 |
| May 2002 | $14.10 | $16.78 |
| April 2002 | $15.67 | $18.65 |
| March 2002 | $14.76 | $17.57 |
| February 2002 | $12.85 | $15.30 |
| January 2002 | $10.68 | $12.71 |
| December 2001 | $12.15 | $14.46 |
| November 2001 | $11.63 | $13.85 |
| October 2001 | $10.75 | $12.80 |
| September 2001 | $10.93 | $13.01 |
| August 2001 | $14.70 | $17.50 |
| July 2001 | $15.33 | $18.25 |
| June 2001 | $14.49 | $17.25 |
| May 2001 | $14.98 | $17.83 |
| April 2001 | $15.88 | $18.90 |
| March 2001 | $10.97 | $13.06 |
| February 2001 | $11.18 | $13.31 |
| January 2001 | $11.97 | $14.25 |
| December 2000 | $11.08 | $13.19 |
| November 2000 | $9.19 | $10.94 |
| October 2000 | $8.66 | $10.31 |
| September 2000 | $9.19 | $10.94 |
| August 2000 | $16.49 | $19.62 |
| July 2000 | $16.35 | $19.47 |
| June 2000 | $21.32 | $25.38 |
| May 2000 | $21.74 | $25.88 |
| April 2000 | $21.11 | $25.12 |
| March 2000 | $22.31 | $26.56 |
| February 2000 | $22.37 | $26.62 |
| January 2000 | $19.95 | $23.75 |
| December 1999 | $15.80 | $18.81 |
| November 1999 | $20.90 | $24.88 |
| October 1999 | $19.69 | $23.44 |
| September 1999 | $20.27 | $24.12 |
| August 1999 | $28.46 | $33.88 |
| July 1999 | $28.67 | $34.12 |
| June 1999 | $34.23 | $40.75 |
| May 1999 | $31.40 | $37.38 |
| April 1999 | $32.55 | $38.75 |
| March 1999 | $25.94 | $30.88 |
| February 1999 | $23.10 | $27.50 |
| January 1999 | $22.26 | $26.50 |
| December 1998 | $23.36 | $55.62 |
| November 1998 | $21.79 | $51.88 |
| October 1998 | $21.53 | $51.25 |
| September 1998 | $17.90 | $42.62 |
| August 1998 | $14.81 | $35.25 |
| July 1998 | $15.54 | $37 |
| June 1998 | $14.49 | $34.50 |
| May 1998 | $13.86 | $33 |
| April 1998 | $12.39 | $29.50 |
| March 1998 | $10.71 | $25.50 |
| February 1998 | $7.61 | $18.12 |
| January 1998 | $6.82 | $16.25 |
| December 1997 | $7.04 | $16.75 |
| November 1997 | $6.82 | $16.25 |
| October 1997 | $7.14 | $17 |
| September 1997 | $7.09 | $16.88 |
| August 1997 | $6.46 | $15.38 |
| July 1997 | $6.22 | $14.81 |
| June 1997 | $5.22 | $12.44 |
| May 1997 | $5.04 | $12 |
| April 1997 | $4.41 | $10.50 |
| March 1997 | $4.25 | $10.12 |
| February 1997 | $3.78 | $9 |
| January 1997 | $3.78 | $9 |
| December 1996 | $3.99 | $9.50 |
| November 1996 | $3.68 | $8.75 |
| October 1996 | $3.78 | $9 |
| September 1996 | $3.68 | $8.75 |
| August 1996 | $3.62 | $8.62 |
| July 1996 | $3.52 | $8.38 |
| June 1996 | $3.88 | $9.25 |
| May 1996 | $4.15 | $9.88 |
| April 1996 | $4.25 | $10.12 |
| March 1996 | $4.25 | $10.12 |
| February 1996 | $4.15 | $9.88 |
| January 1996 | $4.20 | $10 |
| December 1995 | $4.15 | $9.88 |
| November 1995 | $4.57 | $10.88 |
| October 1995 | $4.99 | $11.88 |
| September 1995 | $4.72 | $11.25 |
| August 1995 | $4.72 | $11.25 |
| July 1995 | $4.36 | $10.38 |
| June 1995 | $4.78 | $11.38 |
| May 1995 | $4.83 | $11.50 |
| April 1995 | $4.67 | $11.12 |
| March 1995 | $5.04 | $12 |
| February 1995 | $5.56 | $13.25 |
| January 1995 | $4.99 | $11.88 |
| December 1994 | $5.36 | $12.75 |
| November 1994 | $5.46 | $13 |
| October 1994 | $6.51 | $15.50 |
| September 1994 | $5.56 | $13.25 |
| August 1994 | $5.62 | $13.38 |
| July 1994 | $5.88 | $14 |
| June 1994 | $5.98 | $14.25 |
| May 1994 | $6.93 | $16.50 |
| April 1994 | $6.30 | $15 |
| March 1994 | $7.51 | $17.88 |
| February 1994 | $7.66 | $18.25 |
| January 1994 | $6.72 | $16 |
| December 1993 | $6.46 | $15.38 |
| November 1993 | $5.51 | $13.12 |
| October 1993 | $5.78 | $13.75 |
| September 1993 | $6.09 | $14.50 |
| August 1993 | $5.09 | $24.25 |
| July 1993 | $5.36 | $25.50 |
| June 1993 | $5.14 | $24.50 |
| May 1993 | $5.14 | $24.50 |
| April 1993 | $4.72 | $22.50 |
| March 1993 | $4.83 | $23 |
| February 1993 | $4.88 | $23.25 |
| January 1993 | $4.04 | $19.25 |
| December 1992 | $4.25 | $20.25 |
| November 1992 | $2.89 | $13.75 |
| October 1992 | $2.73 | $13 |
| September 1992 | $2.20 | $10.50 |
| August 1992 | $1.84 | $8.75 |
| July 1992 | $1.84 | $8.75 |
| June 1992 | $1.84 | $8.75 |
| May 1992 | $1.47 | $7 |
| April 1992 | $1.36 | $6.50 |
| March 1992 | $1.63 | $7.75 |
| February 1992 | $1.31 | $6.25 |
| January 1992 | $1.42 | $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 | $0.74 | $3.50 |
| June 1991 | $0.79 | $3.75 |
| May 1991 | $1.26 | $6 |
| April 1991 | $1.21 | $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 | $0.74 | $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 | $1.42 | $6.75 |
| May 1990 | $1.47 | $7 |
| April 1990 | $1.16 | $5.50 |
| March 1990 | $1.44 | $6.88 |
| February 1990 | $1.47 | $7 |
| January 1990 | $1.73 | $8.25 |
| December 1989 | $1.84 | $8.75 |
| November 1989 | $2.10 | $10 |
| October 1989 | $1.94 | $9.25 |
| September 1989 | $2.99 | $14.25 |
| August 1989 | $3.10 | $14.75 |
| July 1989 | $3.12 | $14.88 |
| June 1989 | $3.36 | $16 |
| May 1989 | $3.46 | $16.50 |
| April 1989 | $3.57 | $17 |
| March 1989 | $3.49 | $16.62 |
| February 1989 | $3.52 | $16.75 |
| January 1989 | $3.52 | $16.75 |
| December 1988 | $3.57 | $17 |
| November 1988 | $3.31 | $15.75 |
| October 1988 | $3.78 | $18 |
| September 1988 | $3.94 | $18.75 |
| August 1988 | $3.78 | $18 |
| July 1988 | $3.70 | $17.62 |
| June 1988 | $3.78 | $18 |
| May 1988 | $3.94 | $18.75 |
| April 1988 | $3.68 | $17.50 |
| March 1988 | $3.83 | $18.25 |
| February 1988 | $3.41 | $16.25 |
| January 1988 | $3.36 | $16 |
| December 1987 | $3.31 | $15.75 |
| November 1987 | $3.15 | $15 |
| October 1987 | $3.36 | $16 |
| September 1987 | $4.25 | $20.25 |
| August 1987 | $4.41 | $21 |
| July 1987 | $3.94 | $18.75 |
| June 1987 | $3.62 | $17.25 |
| May 1987 | $3.88 | $18.50 |
| April 1987 | $4.04 | $19.25 |
| March 1987 | $2.99 | $14.25 |
| February 1987 | $3.04 | $14.50 |
| January 1987 | $2.47 | $11.75 |
| December 1986 | $2.20 | $10.50 |
| November 1986 | $2.62 | $12.50 |
| October 1986 | $2.36 | $11.25 |
| September 1986 | $2.52 | $12 |
| August 1986 | $2.31 | $11 |
| July 1986 | $2.68 | $12.75 |
| June 1986 | $2.57 | $12.25 |
ASTE
Price: $50.23
52 week price:
Dividend Yield: 0.97%
5-year range yield:
Forward Dividend Yield: 1.01%
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: 1.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: 3.49%
DGR5: 4.19%
DGR10: 3.09%