|
Closing price on 1/6/2026
|
|
| Open |
75.00 |
| High |
76.70 |
| Low |
72.10 |
| Volume |
4,300 |
| Split-adjusted Price |
74.30 |
There is no data on 1/7/2026. Display data on 1/6/2026 instead.
|
|
AST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2026
|
-0.70 / -0.93%
|
75.00
|
76.70
|
72.10
|
74.30
|
74.75
|
74.30
|
4,300
|
|
|
1/5/2026
|
-2.00 / -2.60%
|
77.00
|
77.00
|
75.00
|
75.00
|
76.39
|
75.00
|
24,100
|
|
|
12/31/2025
|
+1.30 / +1.72%
|
75.30
|
77.40
|
75.30
|
77.00
|
75.82
|
77.00
|
2,100
|
|
|
12/30/2025
|
-0.60 / -0.79%
|
77.60
|
77.60
|
74.50
|
75.70
|
75.10
|
75.70
|
8,300
|
|
|
12/29/2025
|
-0.10 / -0.13%
|
76.40
|
77.90
|
76.10
|
76.30
|
76.34
|
76.30
|
19,000
|
|
|
12/26/2025
|
-1.00 / -1.29%
|
77.40
|
77.40
|
74.00
|
76.40
|
75.12
|
76.40
|
1,000
|
|
|
12/25/2025
|
+1.60 / +2.11%
|
75.80
|
77.70
|
75.80
|
77.40
|
76.15
|
77.40
|
1,700
|
|
|
12/24/2025
|
-0.40 / -0.52%
|
76.00
|
76.80
|
75.00
|
75.80
|
75.76
|
75.80
|
23,200
|
|
|
12/23/2025
|
-0.10 / -0.13%
|
76.30
|
76.70
|
72.00
|
76.20
|
76.10
|
76.20
|
7,300
|
|
|
12/22/2025
|
-0.70 / -0.91%
|
76.70
|
77.00
|
75.30
|
76.30
|
76.38
|
76.30
|
12,600
|
|
|
12/19/2025
|
-0.40 / -0.52%
|
76.90
|
77.80
|
76.10
|
77.00
|
76.82
|
77.00
|
12,800
|
|
|
12/18/2025
|
+0.50 / +0.65%
|
76.80
|
77.40
|
76.80
|
77.40
|
76.90
|
77.40
|
1,600
|
|
|
12/17/2025
|
-0.10 / -0.13%
|
76.00
|
76.90
|
76.00
|
76.90
|
76.17
|
76.90
|
5,700
|
|
|
12/16/2025
|
0.00 / 0.00%
|
77.00
|
77.00
|
76.50
|
77.00
|
76.97
|
77.00
|
3,400
|
|
|
12/15/2025
|
+0.30 / +0.39%
|
77.40
|
77.90
|
76.00
|
77.00
|
77.08
|
77.00
|
1,800
|
|
|
12/12/2025
|
-0.30 / -0.39%
|
76.90
|
77.50
|
75.20
|
76.70
|
76.70
|
76.70
|
1,900
|
|
|
12/11/2025
|
0.00 / 0.00%
|
77.00
|
77.00
|
73.10
|
77.00
|
76.64
|
77.00
|
6,400
|
|
|
12/10/2025
|
0.00 / 0.00%
|
77.00
|
77.90
|
77.00
|
77.00
|
77.04
|
77.00
|
5,900
|
|
|
12/9/2025
|
+1.80 / +2.39%
|
75.30
|
77.00
|
70.80
|
77.00
|
74.89
|
77.00
|
13,500
|
|
|
12/8/2025
|
-1.60 / -2.08%
|
74.00
|
77.80
|
74.00
|
75.20
|
75.28
|
75.20
|
8,800
|
|
|
12/5/2025
|
+0.90 / +1.19%
|
75.90
|
77.00
|
75.90
|
76.80
|
76.92
|
76.80
|
24,000
|
|
|
12/4/2025
|
+1.00 / +1.34%
|
75.10
|
76.90
|
74.90
|
75.90
|
75.70
|
75.90
|
29,400
|
|
|
12/3/2025
|
+0.70 / +0.94%
|
74.20
|
75.00
|
74.00
|
74.90
|
74.89
|
74.90
|
9,300
|
|
|
12/2/2025
|
0.00 / 0.00%
|
73.60
|
74.20
|
73.00
|
74.20
|
73.69
|
74.20
|
700
|
|
|
12/1/2025
|
-0.20 / -0.27%
|
74.40
|
74.40
|
72.90
|
74.20
|
73.37
|
74.20
|
3,200
|
|
|
11/28/2025
|
+0.40 / +0.54%
|
73.30
|
74.40
|
73.30
|
74.40
|
74.02
|
74.40
|
500
|
|
|
11/27/2025
|
0.00 / 0.00%
|
74.30
|
74.30
|
74.00
|
74.00
|
74.06
|
74.00
|
2,500
|
|
|
11/26/2025
|
+0.90 / +1.23%
|
73.10
|
74.20
|
73.10
|
74.00
|
73.88
|
74.00
|
4,100
|
|
|
11/25/2025
|
-1.10 / -1.48%
|
73.60
|
74.30
|
73.10
|
73.10
|
73.66
|
73.10
|
1,700
|
|
|
11/24/2025
|
-0.10 / -0.13%
|
74.30
|
74.30
|
73.00
|
74.20
|
73.38
|
74.20
|
2,900
|
|
|