Astec Industries, Inc. - Price History
Monthly price history for ASTE (Astec Industries, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $42.69 | $42.69 |
| March 2024 | $43.71 | $43.71 |
| February 2024 | $40.48 | $40.60 |
| January 2024 | $35.49 | $35.60 |
| December 2023 | $37.08 | $37.20 |
| November 2023 | $30.99 | $31.09 |
| October 2023 | $39.75 | $40.04 |
| September 2023 | $46.76 | $47.11 |
| August 2023 | $54.42 | $54.82 |
| July 2023 | $48.92 | $49.40 |
| June 2023 | $45 | $45.44 |
| May 2023 | $36.50 | $36.86 |
| April 2023 | $40.74 | $41.28 |
| March 2023 | $40.72 | $41.25 |
| February 2023 | $44.32 | $45.03 |
| January 2023 | $43.44 | $44.14 |
| December 2022 | $40.02 | $40.66 |
| November 2022 | $43.54 | $44.24 |
| October 2022 | $42.83 | $43.65 |
| September 2022 | $30.60 | $31.19 |
| August 2022 | $37.46 | $38.18 |
| July 2022 | $48.07 | $49.13 |
| June 2022 | $39.90 | $40.78 |
| May 2022 | $45.76 | $46.77 |
| April 2022 | $38.15 | $39.10 |
| March 2022 | $41.95 | $43 |
| February 2022 | $48.45 | $49.80 |
| January 2022 | $61.58 | $63.29 |
| December 2021 | $67.39 | $69.27 |
| November 2021 | $60.98 | $62.68 |
| October 2021 | $51.85 | $53.38 |
| September 2021 | $52.27 | $53.81 |
| August 2021 | $59.39 | $61.14 |
| July 2021 | $59.44 | $61.31 |
| June 2021 | $61.02 | $62.94 |
| May 2021 | $66.44 | $68.53 |
| April 2021 | $72.61 | $75.01 |
| March 2021 | $73.01 | $75.42 |
| February 2021 | $65.65 | $67.92 |
| January 2021 | $57.48 | $59.47 |
| December 2020 | $55.94 | $57.88 |
| November 2020 | $56.06 | $58 |
| October 2020 | $49 | $50.80 |
| September 2020 | $52.33 | $54.25 |
| August 2020 | $50.86 | $52.72 |
| July 2020 | $42.83 | $44.49 |
| June 2020 | $44.58 | $46.31 |
| May 2020 | $40.89 | $42.48 |
| April 2020 | $38.50 | $40.11 |
| March 2020 | $33.57 | $34.97 |
| February 2020 | $35.93 | $37.55 |
| January 2020 | $39.46 | $41.24 |
| December 2019 | $40.18 | $42 |
| November 2019 | $35.84 | $37.46 |
| October 2019 | $33.48 | $35.09 |
| September 2019 | $29.67 | $31.10 |
| August 2019 | $26.33 | $27.60 |
| July 2019 | $31.07 | $32.69 |
| June 2019 | $30.95 | $32.56 |
| May 2019 | $27.97 | $29.43 |
| April 2019 | $31.93 | $33.71 |
| March 2019 | $35.77 | $37.76 |
| February 2019 | $36.05 | $38.16 |
| January 2019 | $34.97 | $37.02 |
| December 2018 | $28.52 | $30.19 |
| November 2018 | $33.70 | $35.67 |
| October 2018 | $35.42 | $37.61 |
| September 2018 | $47.48 | $50.41 |
| August 2018 | $45.82 | $48.65 |
| July 2018 | $46.16 | $49.13 |
| June 2018 | $56.19 | $59.80 |
| May 2018 | $54.98 | $58.51 |
| April 2018 | $52.12 | $55.56 |
| March 2018 | $51.76 | $55.18 |
| February 2018 | $55.15 | $58.90 |
| January 2018 | $58.43 | $62.40 |
| December 2017 | $54.78 | $58.50 |
| November 2017 | $51.85 | $55.37 |
| October 2017 | $48.55 | $51.95 |
| September 2017 | $52.35 | $56.01 |
| August 2017 | $46.43 | $49.68 |
| July 2017 | $46.88 | $50.27 |
| June 2017 | $51.77 | $55.51 |
| May 2017 | $52.20 | $55.97 |
| April 2017 | $58.99 | $63.35 |
| March 2017 | $57.26 | $61.50 |
| February 2017 | $58.72 | $63.17 |
| January 2017 | $65.06 | $69.98 |
| December 2016 | $62.71 | $67.46 |
| November 2016 | $61.64 | $66.30 |
| October 2016 | $51.37 | $55.36 |
| September 2016 | $55.56 | $59.87 |
| August 2016 | $54.56 | $58.79 |
| July 2016 | $55.84 | $60.28 |
| June 2016 | $52.02 | $56.15 |
| May 2016 | $49.42 | $53.34 |
| April 2016 | $44.74 | $48.40 |
| March 2016 | $43.14 | $46.67 |
| February 2016 | $40.06 | $43.43 |
| January 2016 | $34.41 | $37.30 |
| December 2015 | $37.54 | $40.70 |
| November 2015 | $37.18 | $40.30 |
| October 2015 | $29.90 | $32.50 |
| September 2015 | $30.83 | $33.51 |
| August 2015 | $36.35 | $39.51 |
| July 2015 | $36.07 | $39.31 |
| June 2015 | $38.38 | $41.82 |
| May 2015 | $37.94 | $41.35 |
| April 2015 | $38.52 | $42.08 |
| March 2015 | $39.26 | $42.88 |
| February 2015 | $39.06 | $42.77 |
| January 2015 | $32.48 | $35.56 |
| December 2014 | $35.90 | $39.31 |
| November 2014 | $35.86 | $39.27 |
| October 2014 | $34.53 | $37.91 |
| September 2014 | $33.22 | $36.47 |
| August 2014 | $37.84 | $41.54 |
| July 2014 | $35.32 | $38.87 |
| June 2014 | $39.87 | $43.88 |
| May 2014 | $36.26 | $39.91 |
| April 2014 | $36.21 | $39.95 |
| March 2014 | $39.80 | $43.91 |
| February 2014 | $36.36 | $40.22 |
| January 2014 | $33.63 | $37.20 |
| December 2013 | $34.93 | $38.63 |
| November 2013 | $33.09 | $36.60 |
| October 2013 | $30.48 | $33.81 |
| September 2013 | $32.42 | $35.96 |
| August 2013 | $31.15 | $34.56 |
| July 2013 | $31.46 | $35 |
| June 2013 | $30.82 | $34.29 |
| May 2013 | $31.75 | $35.32 |
| April 2013 | $29.43 | $32.83 |
| March 2013 | $31.31 | $34.93 |
| February 2013 | $31.92 | $35.61 |
| January 2013 | $31.66 | $35.32 |
| December 2012 | $29.90 | $33.36 |
| November 2012 | $25.95 | $28.95 |
| October 2012 | $24.88 | $28.80 |
| September 2012 | $27.31 | $31.61 |
| August 2012 | $25.34 | $29.33 |
| July 2012 | $25.23 | $29.20 |
| June 2012 | $26.51 | $30.68 |
| May 2012 | $23.72 | $27.45 |
| April 2012 | $27.04 | $31.29 |
| March 2012 | $31.52 | $36.48 |
| February 2012 | $32.79 | $37.95 |
| January 2012 | $29.22 | $33.82 |
| December 2011 | $27.83 | $32.21 |
| November 2011 | $28.90 | $33.45 |
| October 2011 | $28.73 | $33.25 |
| September 2011 | $25.30 | $29.28 |
| August 2011 | $29.90 | $34.61 |
| July 2011 | $32.42 | $37.52 |
| June 2011 | $31.95 | $36.98 |
| May 2011 | $32.42 | $37.52 |
| April 2011 | $33.51 | $38.78 |
| March 2011 | $32.22 | $37.29 |
| February 2011 | $29.66 | $34.33 |
| January 2011 | $26.01 | $30.10 |
| December 2010 | $28 | $32.41 |
| November 2010 | $25.88 | $29.95 |
| October 2010 | $25.46 | $29.47 |
| September 2010 | $24.65 | $28.53 |
| August 2010 | $22.20 | $25.70 |
| July 2010 | $27.09 | $31.35 |
| June 2010 | $23.96 | $27.73 |
| May 2010 | $25.81 | $29.87 |
| April 2010 | $28.62 | $33.12 |
| March 2010 | $25.02 | $28.96 |
| February 2010 | $20.99 | $24.29 |
| January 2010 | $21.50 | $24.89 |
| December 2009 | $23.28 | $26.94 |
| November 2009 | $21.56 | $24.96 |
| October 2009 | $19.87 | $23 |
| September 2009 | $22.01 | $25.47 |
| August 2009 | $21.88 | $25.33 |
| July 2009 | $23.38 | $27.06 |
| June 2009 | $25.65 | $29.69 |
| May 2009 | $26.46 | $30.62 |
| April 2009 | $26.63 | $30.82 |
| March 2009 | $22.66 | $26.23 |
| February 2009 | $19.20 | $22.22 |
| January 2009 | $21.23 | $24.57 |
| December 2008 | $27.07 | $31.33 |
| November 2008 | $26.14 | $30.25 |
| October 2008 | $21.96 | $25.42 |
| September 2008 | $26.64 | $30.83 |
| August 2008 | $29.72 | $34.40 |
| July 2008 | $27.53 | $31.86 |
| June 2008 | $27.77 | $32.14 |
| May 2008 | $33.62 | $38.91 |
| April 2008 | $31.67 | $36.65 |
| March 2008 | $33.49 | $38.76 |
| February 2008 | $32.71 | $37.86 |
| January 2008 | $26.67 | $30.87 |
| December 2007 | $32.13 | $37.19 |
| November 2007 | $32.45 | $37.56 |
| October 2007 | $39.16 | $45.32 |
| September 2007 | $49.64 | $57.45 |
| August 2007 | $43.70 | $50.58 |
| July 2007 | $45.08 | $52.17 |
| June 2007 | $36.48 | $42.22 |
| May 2007 | $37.23 | $43.09 |
| April 2007 | $35.16 | $40.70 |
| March 2007 | $34.78 | $40.25 |
| February 2007 | $33.23 | $38.46 |
| January 2007 | $31.11 | $36.01 |
| December 2006 | $30.33 | $35.10 |
| November 2006 | $29.43 | $34.06 |
| October 2006 | $27.55 | $31.89 |
| September 2006 | $21.82 | $25.25 |
| August 2006 | $20.38 | $23.59 |
| July 2006 | $18.32 | $21.20 |
| June 2006 | $29.48 | $34.12 |
| May 2006 | $29.84 | $34.54 |
| April 2006 | $34 | $39.35 |
| March 2006 | $31.02 | $35.90 |
| February 2006 | $31.04 | $35.92 |
| January 2006 | $33.22 | $38.45 |
| December 2005 | $28.22 | $32.66 |
| November 2005 | $24.22 | $28.03 |
| October 2005 | $24.50 | $28.36 |
| September 2005 | $24.53 | $28.39 |
| August 2005 | $26.83 | $31.05 |
| July 2005 | $25.05 | $28.99 |
| June 2005 | $20.04 | $23.19 |
| May 2005 | $18.95 | $21.93 |
| April 2005 | $20.13 | $23.30 |
| March 2005 | $19.05 | $22.05 |
| February 2005 | $16.03 | $18.55 |
| January 2005 | $14.93 | $17.28 |
| December 2004 | $14.87 | $17.21 |
| November 2004 | $14.38 | $16.64 |
| October 2004 | $12.52 | $14.49 |
| September 2004 | $16.52 | $19.12 |
| August 2004 | $14.28 | $16.53 |
| July 2004 | $14.71 | $17.03 |
| June 2004 | $16.27 | $18.83 |
| May 2004 | $14.96 | $17.31 |
| April 2004 | $15.41 | $17.84 |
| March 2004 | $13.92 | $16.11 |
| February 2004 | $11.47 | $13.28 |
| January 2004 | $11.71 | $13.55 |
| December 2003 | $10.63 | $12.30 |
| November 2003 | $11.40 | $13.19 |
| October 2003 | $10.85 | $12.56 |
| September 2003 | $8.90 | $10.30 |
| August 2003 | $9.70 | $11.23 |
| July 2003 | $10.48 | $12.13 |
| June 2003 | $7.53 | $8.72 |
| May 2003 | $6.98 | $8.08 |
| April 2003 | $7.07 | $8.18 |
| March 2003 | $5.02 | $5.81 |
| February 2003 | $6.16 | $7.13 |
| January 2003 | $7.86 | $9.10 |
| December 2002 | $8.58 | $9.93 |
| November 2002 | $8.84 | $10.23 |
| October 2002 | $7.92 | $9.17 |
| September 2002 | $9.31 | $10.78 |
| August 2002 | $11.46 | $13.27 |
| July 2002 | $11.35 | $13.14 |
| June 2002 | $13.90 | $16.09 |
| May 2002 | $14.50 | $16.78 |
| April 2002 | $16.11 | $18.65 |
| March 2002 | $15.18 | $17.57 |
| February 2002 | $13.22 | $15.30 |
| January 2002 | $10.98 | $12.71 |
| December 2001 | $12.49 | $14.46 |
| November 2001 | $11.97 | $13.85 |
| October 2001 | $11.06 | $12.80 |
| September 2001 | $11.24 | $13.01 |
| August 2001 | $15.12 | $17.50 |
| July 2001 | $15.77 | $18.25 |
| June 2001 | $14.90 | $17.25 |
| May 2001 | $15.40 | $17.83 |
| April 2001 | $16.33 | $18.90 |
| March 2001 | $11.29 | $13.06 |
| February 2001 | $11.50 | $13.31 |
| January 2001 | $12.31 | $14.25 |
| December 2000 | $11.39 | $13.19 |
| November 2000 | $9.45 | $10.94 |
| October 2000 | $8.91 | $10.31 |
| September 2000 | $9.45 | $10.94 |
| August 2000 | $16.96 | $19.62 |
| July 2000 | $16.82 | $19.47 |
| June 2000 | $21.92 | $25.38 |
| May 2000 | $22.36 | $25.88 |
| April 2000 | $21.71 | $25.12 |
| March 2000 | $22.95 | $26.56 |
| February 2000 | $23 | $26.62 |
| January 2000 | $20.52 | $23.75 |
| December 1999 | $16.25 | $18.81 |
| November 1999 | $21.49 | $24.88 |
| October 1999 | $20.25 | $23.44 |
| September 1999 | $20.84 | $24.12 |
| August 1999 | $29.27 | $33.88 |
| July 1999 | $29.48 | $34.12 |
| June 1999 | $35.21 | $40.75 |
| May 1999 | $32.29 | $37.38 |
| April 1999 | $33.48 | $38.75 |
| March 1999 | $26.68 | $30.88 |
| February 1999 | $23.76 | $27.50 |
| January 1999 | $22.90 | $26.50 |
| December 1998 | $24.03 | $55.62 |
| November 1998 | $22.41 | $51.88 |
| October 1998 | $22.14 | $51.25 |
| September 1998 | $18.41 | $42.62 |
| August 1998 | $15.23 | $35.25 |
| July 1998 | $15.98 | $37 |
| June 1998 | $14.90 | $34.50 |
| May 1998 | $14.26 | $33 |
| April 1998 | $12.74 | $29.50 |
| March 1998 | $11.02 | $25.50 |
| February 1998 | $7.83 | $18.12 |
| January 1998 | $7.02 | $16.25 |
| December 1997 | $7.24 | $16.75 |
| November 1997 | $7.02 | $16.25 |
| October 1997 | $7.34 | $17 |
| September 1997 | $7.29 | $16.88 |
| August 1997 | $6.64 | $15.38 |
| July 1997 | $6.40 | $14.81 |
| June 1997 | $5.37 | $12.44 |
| May 1997 | $5.18 | $12 |
| April 1997 | $4.54 | $10.50 |
| March 1997 | $4.37 | $10.12 |
| February 1997 | $3.89 | $9 |
| January 1997 | $3.89 | $9 |
| December 1996 | $4.10 | $9.50 |
| November 1996 | $3.78 | $8.75 |
| October 1996 | $3.89 | $9 |
| September 1996 | $3.78 | $8.75 |
| August 1996 | $3.73 | $8.62 |
| July 1996 | $3.62 | $8.38 |
| June 1996 | $4 | $9.25 |
| May 1996 | $4.27 | $9.88 |
| April 1996 | $4.37 | $10.12 |
| March 1996 | $4.37 | $10.12 |
| February 1996 | $4.27 | $9.88 |
| January 1996 | $4.32 | $10 |
| December 1995 | $4.27 | $9.88 |
| November 1995 | $4.70 | $10.88 |
| October 1995 | $5.13 | $11.88 |
| September 1995 | $4.86 | $11.25 |
| August 1995 | $4.86 | $11.25 |
| July 1995 | $4.48 | $10.38 |
| June 1995 | $4.91 | $11.38 |
| May 1995 | $4.97 | $11.50 |
| April 1995 | $4.81 | $11.12 |
| March 1995 | $5.18 | $12 |
| February 1995 | $5.72 | $13.25 |
| January 1995 | $5.13 | $11.88 |
| December 1994 | $5.51 | $12.75 |
| November 1994 | $5.62 | $13 |
| October 1994 | $6.70 | $15.50 |
| September 1994 | $5.72 | $13.25 |
| August 1994 | $5.78 | $13.38 |
| July 1994 | $6.05 | $14 |
| June 1994 | $6.16 | $14.25 |
| May 1994 | $7.13 | $16.50 |
| April 1994 | $6.48 | $15 |
| March 1994 | $7.72 | $17.88 |
| February 1994 | $7.88 | $18.25 |
| January 1994 | $6.91 | $16 |
| December 1993 | $6.64 | $15.38 |
| November 1993 | $5.67 | $13.12 |
| October 1993 | $5.94 | $13.75 |
| September 1993 | $6.26 | $14.50 |
| August 1993 | $5.24 | $24.25 |
| July 1993 | $5.51 | $25.50 |
| June 1993 | $5.29 | $24.50 |
| May 1993 | $5.29 | $24.50 |
| April 1993 | $4.86 | $22.50 |
| March 1993 | $4.97 | $23 |
| February 1993 | $5.02 | $23.25 |
| January 1993 | $4.16 | $19.25 |
| December 1992 | $4.37 | $20.25 |
| November 1992 | $2.97 | $13.75 |
| October 1992 | $2.81 | $13 |
| September 1992 | $2.27 | $10.50 |
| August 1992 | $1.89 | $8.75 |
| July 1992 | $1.89 | $8.75 |
| June 1992 | $1.89 | $8.75 |
| May 1992 | $1.51 | $7 |
| April 1992 | $1.40 | $6.50 |
| March 1992 | $1.67 | $7.75 |
| February 1992 | $1.35 | $6.25 |
| January 1992 | $1.46 | $6.75 |
| December 1991 | $1.40 | $6.50 |
| November 1991 | $1.40 | $6.50 |
| October 1991 | $1.08 | $5 |
| September 1991 | $0.94 | $4.38 |
| August 1991 | $0.90 | $4.19 |
| July 1991 | $0.76 | $3.50 |
| June 1991 | $0.81 | $3.75 |
| May 1991 | $1.30 | $6 |
| April 1991 | $1.24 | $5.75 |
| March 1991 | $0.97 | $4.50 |
| February 1991 | $1.03 | $4.75 |
| January 1991 | $0.70 | $3.25 |
| December 1990 | $0.70 | $3.25 |
| November 1990 | $0.76 | $3.50 |
| October 1990 | $0.54 | $2.50 |
| September 1990 | $0.70 | $3.25 |
| August 1990 | $0.92 | $4.25 |
| July 1990 | $1.03 | $4.75 |
| June 1990 | $1.46 | $6.75 |
| May 1990 | $1.51 | $7 |
| April 1990 | $1.19 | $5.50 |
| March 1990 | $1.48 | $6.88 |
| February 1990 | $1.51 | $7 |
| January 1990 | $1.78 | $8.25 |
| December 1989 | $1.89 | $8.75 |
| November 1989 | $2.16 | $10 |
| October 1989 | $2 | $9.25 |
| September 1989 | $3.08 | $14.25 |
| August 1989 | $3.19 | $14.75 |
| July 1989 | $3.21 | $14.88 |
| June 1989 | $3.46 | $16 |
| May 1989 | $3.56 | $16.50 |
| April 1989 | $3.67 | $17 |
| March 1989 | $3.59 | $16.62 |
| February 1989 | $3.62 | $16.75 |
| January 1989 | $3.62 | $16.75 |
| December 1988 | $3.67 | $17 |
| November 1988 | $3.40 | $15.75 |
| October 1988 | $3.89 | $18 |
| September 1988 | $4.05 | $18.75 |
| August 1988 | $3.89 | $18 |
| July 1988 | $3.81 | $17.62 |
| June 1988 | $3.89 | $18 |
| May 1988 | $4.05 | $18.75 |
| April 1988 | $3.78 | $17.50 |
| March 1988 | $3.94 | $18.25 |
| February 1988 | $3.51 | $16.25 |
| January 1988 | $3.46 | $16 |
| December 1987 | $3.40 | $15.75 |
| November 1987 | $3.24 | $15 |
| October 1987 | $3.46 | $16 |
| September 1987 | $4.37 | $20.25 |
| August 1987 | $4.54 | $21 |
| July 1987 | $4.05 | $18.75 |
| June 1987 | $3.73 | $17.25 |
| May 1987 | $4 | $18.50 |
| April 1987 | $4.16 | $19.25 |
| March 1987 | $3.08 | $14.25 |
| February 1987 | $3.13 | $14.50 |
| January 1987 | $2.54 | $11.75 |
| December 1986 | $2.27 | $10.50 |
| November 1986 | $2.70 | $12.50 |
| October 1986 | $2.43 | $11.25 |
| September 1986 | $2.59 | $12 |
| August 1986 | $2.38 | $11 |
| July 1986 | $2.75 | $12.75 |
| June 1986 | $2.65 | $12.25 |
ASTE
Price: $43.46
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.21%
Payout Ratio: 66.67%
Payout Ratio Range:
Dividend Per Share: 0.52 USD
Earnings Per Share: 1.47 USD
P/E Ratio: 46.55
Exchange: NMS
Sector: Industrials
Industry: Farm & Heavy Construction Machinery
Volume: 127100
Ebitda: 18.7 millionMarket Capitalization: 966.4 million
Average Dividend Frequency: 4
Years Paying Dividends: 12
DGR3: 5.78%
DGR5: 5.43%