|
Closing price on 10/15/2026
|
|
| Open |
59.20 |
| High |
61.00 |
| Low |
59.20 |
| Volume |
26,200 |
| Split-adjusted Price |
60.10 |
There is no data on 10/16/2026. Display data on 10/15/2026 instead.
|
|
AST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2026
|
-0.40 / -0.66%
|
59.20
|
61.00
|
59.20
|
60.10
|
60.09
|
60.10
|
26,200
|
|
|
10/14/2026
|
0.00 / 0.00%
|
60.50
|
60.50
|
60.50
|
60.50
|
60.50
|
60.50
|
0
|
|
|
10/13/2026
|
+0.30 / +0.50%
|
60.60
|
61.00
|
60.20
|
60.50
|
60.50
|
60.50
|
9,600
|
|
|
10/12/2026
|
-1.80 / -2.90%
|
62.40
|
63.00
|
60.20
|
60.20
|
60.88
|
60.20
|
4,300
|
|
|
10/9/2026
|
0.00 / 0.00%
|
62.00
|
62.50
|
62.00
|
62.00
|
62.46
|
62.00
|
2,400
|
|
|
10/8/2026
|
0.00 / 0.00%
|
62.00
|
62.00
|
62.00
|
62.00
|
62.00
|
62.00
|
0
|
|
|
10/7/2026
|
0.00 / 0.00%
|
58.40
|
62.00
|
58.10
|
62.00
|
59.24
|
62.00
|
1,000
|
|
|
10/6/2026
|
0.00 / 0.00%
|
62.00
|
62.00
|
62.00
|
62.00
|
62.00
|
62.00
|
500
|
|
|
10/5/2026
|
+1.50 / +2.48%
|
60.50
|
62.00
|
60.50
|
62.00
|
61.97
|
62.00
|
11,100
|
|
|
10/2/2026
|
0.00 / 0.00%
|
60.70
|
60.70
|
60.50
|
60.50
|
60.54
|
60.50
|
10,200
|
|
|
10/1/2026
|
+1.10 / +1.85%
|
60.50
|
61.00
|
60.50
|
60.50
|
60.52
|
60.50
|
2,200
|
|
|
9/30/2026
|
-4.10 / -6.46%
|
63.50
|
67.80
|
59.40
|
59.40
|
63.50
|
59.40
|
16,400
|
|
|
9/29/2026
|
+0.40 / +0.63%
|
63.00
|
63.50
|
63.00
|
63.50
|
63.27
|
63.50
|
1,500
|
|
|
9/28/2026
|
0.00 / 0.00%
|
63.10
|
63.30
|
63.10
|
63.10
|
63.21
|
63.10
|
1,900
|
|
|
9/25/2026
|
-0.60 / -0.94%
|
63.70
|
63.70
|
62.50
|
63.10
|
63.55
|
63.10
|
3,700
|
|
|
9/24/2026
|
+0.40 / +0.63%
|
63.30
|
63.70
|
63.00
|
63.70
|
63.43
|
63.70
|
2,900
|
|
|
9/23/2026
|
+0.80 / +1.28%
|
62.50
|
63.70
|
62.50
|
63.30
|
63.17
|
63.30
|
85,500
|
|
|
9/22/2026
|
-1.20 / -1.88%
|
62.10
|
62.50
|
62.00
|
62.50
|
62.09
|
62.50
|
5,300
|
|
|
9/21/2026
|
0.00 / 0.00%
|
63.70
|
63.70
|
63.70
|
63.70
|
63.70
|
63.70
|
300
|
|
|
9/18/2026
|
+1.80 / +2.91%
|
61.90
|
63.70
|
61.80
|
63.70
|
62.46
|
63.70
|
18,200
|
|
|
9/17/2026
|
-0.80 / -1.28%
|
62.00
|
62.90
|
61.00
|
61.90
|
62.22
|
61.90
|
26,300
|
|
|
9/16/2026
|
-0.40 / -0.63%
|
63.00
|
63.00
|
62.70
|
62.70
|
62.93
|
62.70
|
5,400
|
|
|
9/15/2026
|
-0.60 / -0.94%
|
64.50
|
64.50
|
62.80
|
63.10
|
63.17
|
63.10
|
18,800
|
|
|
9/14/2026
|
-4.20 / -6.19%
|
64.00
|
65.00
|
63.70
|
63.70
|
64.42
|
63.70
|
14,956,860
|
|
|
9/11/2026
|
+4.40 / +6.93%
|
63.50
|
67.90
|
63.40
|
67.90
|
67.47
|
67.90
|
37,400
|
|
|
9/10/2026
|
-1.40 / -2.16%
|
64.00
|
64.00
|
63.50
|
63.50
|
63.52
|
63.50
|
5,000
|
|
|
9/9/2026
|
+1.60 / +2.53%
|
63.30
|
64.90
|
62.60
|
64.90
|
63.94
|
64.90
|
16,200
|
|
|
9/8/2026
|
-0.20 / -0.31%
|
65.50
|
65.50
|
63.10
|
63.30
|
64.70
|
63.30
|
1,400
|
|
|
9/7/2026
|
-2.10 / -3.20%
|
65.60
|
65.60
|
63.50
|
63.50
|
64.95
|
63.50
|
4,400
|
|
|
9/4/2026
|
0.00 / 0.00%
|
65.60
|
65.60
|
65.60
|
65.60
|
65.60
|
65.60
|
600
|
|
|