Closing price on 7/11/2025
|
|
Open |
66.00 |
High |
66.00 |
Low |
65.20 |
Volume |
2,500 |
Split-adjusted Price |
65.90 |
There is no data on 7/13/2025. Display data on 7/11/2025 instead.
|
|
AST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/11/2025
|
-0.10 / -0.15%
|
66.00
|
66.00
|
65.20
|
65.90
|
65.60
|
65.90
|
2,500
|
|
7/10/2025
|
+0.50 / +0.76%
|
66.80
|
66.80
|
65.20
|
66.00
|
65.63
|
66.00
|
4,900
|
|
7/9/2025
|
-0.40 / -0.61%
|
66.10
|
66.10
|
65.10
|
65.50
|
65.49
|
65.50
|
16,700
|
|
7/8/2025
|
+0.10 / +0.15%
|
65.80
|
66.10
|
65.20
|
65.90
|
65.64
|
65.90
|
21,500
|
|
7/7/2025
|
-0.60 / -0.90%
|
66.80
|
66.80
|
65.50
|
65.80
|
65.89
|
65.80
|
8,700
|
|
7/4/2025
|
+0.40 / +0.61%
|
65.50
|
66.90
|
65.50
|
66.40
|
66.42
|
66.40
|
3,400
|
|
7/3/2025
|
-0.50 / -0.75%
|
68.30
|
68.30
|
64.80
|
66.00
|
66.55
|
66.00
|
17,300
|
|
7/2/2025
|
+0.50 / +0.76%
|
66.70
|
66.90
|
66.10
|
66.50
|
66.62
|
66.50
|
15,000
|
|
7/1/2025
|
0.00 / 0.00%
|
66.00
|
66.00
|
65.70
|
66.00
|
65.87
|
66.00
|
18,500
|
|
6/30/2025
|
+1.40 / +2.17%
|
64.60
|
66.50
|
64.60
|
66.00
|
65.45
|
66.00
|
27,500
|
|
6/27/2025
|
-0.40 / -0.62%
|
65.80
|
65.80
|
64.30
|
64.60
|
64.44
|
64.60
|
8,500
|
|
6/26/2025
|
+1.00 / +1.56%
|
64.90
|
65.60
|
64.70
|
65.00
|
65.00
|
65.00
|
29,300
|
|
6/25/2025
|
+0.80 / +1.27%
|
64.40
|
64.50
|
63.30
|
64.00
|
64.02
|
64.00
|
10,500
|
|
6/24/2025
|
-0.80 / -1.25%
|
63.70
|
64.80
|
63.20
|
63.20
|
63.84
|
63.20
|
13,600
|
|
6/23/2025
|
+0.30 / +0.47%
|
63.70
|
64.70
|
63.70
|
64.00
|
63.80
|
64.00
|
16,000
|
|
6/20/2025
|
-1.00 / -1.55%
|
63.60
|
65.00
|
63.50
|
63.70
|
63.80
|
63.70
|
45,000
|
|
6/19/2025
|
-0.80 / -1.22%
|
65.00
|
65.00
|
63.70
|
64.70
|
64.14
|
64.70
|
4,800
|
|
6/18/2025
|
+0.30 / +0.46%
|
65.20
|
65.90
|
64.60
|
65.50
|
65.21
|
65.50
|
17,400
|
|
6/17/2025
|
+0.80 / +1.24%
|
64.00
|
66.00
|
63.00
|
65.20
|
64.34
|
65.20
|
76,000
|
|
6/16/2025
|
0.00 / 0.00%
|
64.40
|
66.90
|
63.50
|
64.40
|
64.33
|
64.40
|
11,100
|
|
6/13/2025
|
-0.60 / -0.92%
|
65.00
|
65.00
|
63.50
|
64.40
|
64.23
|
64.40
|
22,200
|
|
6/12/2025
|
+1.10 / +1.72%
|
64.00
|
66.50
|
64.00
|
65.00
|
64.81
|
65.00
|
144,000
|
|
6/11/2025
|
+1.40 / +2.24%
|
62.60
|
63.90
|
62.60
|
63.90
|
63.53
|
63.90
|
36,200
|
|
6/10/2025
|
-1.10 / -1.73%
|
63.60
|
63.60
|
62.10
|
62.50
|
63.05
|
62.50
|
10,100
|
|
6/9/2025
|
+2.30 / +3.75%
|
61.40
|
63.80
|
61.20
|
63.60
|
62.67
|
63.60
|
21,600
|
|
6/6/2025
|
-1.20 / -1.92%
|
63.70
|
63.70
|
61.30
|
61.30
|
61.72
|
61.30
|
2,000
|
|
6/5/2025
|
0.00 / 0.00%
|
62.50
|
62.50
|
61.40
|
62.50
|
62.35
|
62.50
|
20,500
|
|
6/4/2025
|
-1.30 / -2.04%
|
63.80
|
63.80
|
62.10
|
62.50
|
62.73
|
62.50
|
21,200
|
|
6/3/2025
|
0.00 / 0.00%
|
63.60
|
64.00
|
63.00
|
63.80
|
63.40
|
63.80
|
19,500
|
|
6/2/2025
|
+3.90 / +6.51%
|
59.60
|
63.80
|
59.60
|
63.80
|
62.07
|
63.80
|
55,700
|
|
|