|
Closing price on 3/12/2026
|
|
| Open |
73.80 |
| High |
73.80 |
| Low |
71.50 |
| Volume |
1,600 |
| Split-adjusted Price |
73.70 |
|
|
AST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2026
|
+0.70 / +0.96%
|
73.80
|
73.80
|
71.50
|
73.70
|
72.40
|
73.70
|
1,600
|
|
|
3/11/2026
|
+0.40 / +0.55%
|
72.30
|
73.70
|
71.20
|
73.00
|
73.10
|
73.00
|
5,500
|
|
|
3/10/2026
|
+2.90 / +4.16%
|
73.00
|
73.00
|
70.00
|
72.60
|
72.21
|
72.60
|
7,000
|
|
|
3/9/2026
|
-5.20 / -6.94%
|
71.00
|
71.10
|
69.70
|
69.70
|
69.86
|
69.70
|
144,900
|
|
|
3/6/2026
|
-0.10 / -0.13%
|
74.90
|
74.90
|
74.50
|
74.90
|
74.88
|
74.90
|
2,000
|
|
|
3/5/2026
|
+0.60 / +0.81%
|
73.10
|
75.50
|
73.10
|
75.00
|
75.23
|
75.00
|
27,800
|
|
|
3/4/2026
|
-1.10 / -1.46%
|
74.00
|
74.40
|
74.00
|
74.40
|
74.02
|
74.40
|
8,600
|
|
|
3/3/2026
|
+1.10 / +1.48%
|
74.30
|
76.00
|
74.30
|
75.50
|
75.02
|
75.50
|
15,400
|
|
|
3/2/2026
|
-1.10 / -1.46%
|
72.00
|
75.40
|
72.00
|
74.40
|
74.59
|
74.40
|
8,300
|
|
|
2/27/2026
|
-0.30 / -0.40%
|
76.50
|
77.90
|
75.50
|
75.50
|
77.22
|
75.50
|
5,000
|
|
|
2/26/2026
|
-0.10 / -0.13%
|
75.50
|
75.90
|
74.50
|
75.80
|
75.36
|
75.80
|
9,100
|
|
|
2/25/2026
|
+0.10 / +0.13%
|
75.90
|
76.00
|
74.00
|
75.90
|
75.30
|
75.90
|
8,200
|
|
|
2/24/2026
|
+1.30 / +1.74%
|
74.50
|
75.80
|
74.50
|
75.80
|
75.26
|
75.80
|
42,100
|
|
|
2/23/2026
|
+0.50 / +0.68%
|
74.00
|
75.00
|
74.00
|
74.50
|
74.63
|
74.50
|
13,500
|
|
|
2/13/2026
|
+1.00 / +1.37%
|
73.00
|
74.00
|
71.80
|
74.00
|
73.29
|
74.00
|
5,800
|
|
|
2/12/2026
|
+0.20 / +0.27%
|
73.50
|
73.50
|
71.20
|
73.00
|
72.37
|
73.00
|
1,100
|
|
|
2/11/2026
|
+1.60 / +2.25%
|
72.00
|
72.80
|
72.00
|
72.80
|
72.74
|
72.80
|
21,000
|
|
|
2/10/2026
|
-0.30 / -0.42%
|
73.40
|
73.40
|
71.20
|
71.20
|
72.55
|
71.20
|
3,300
|
|
|
2/9/2026
|
+0.50 / +0.70%
|
71.10
|
71.50
|
71.10
|
71.50
|
71.47
|
71.50
|
3,700
|
|
|
2/6/2026
|
-1.00 / -1.39%
|
71.00
|
71.10
|
70.30
|
71.00
|
70.94
|
71.00
|
22,800
|
|
|
2/5/2026
|
-0.40 / -0.55%
|
71.00
|
73.90
|
71.00
|
72.00
|
71.97
|
72.00
|
12,900
|
|
|
2/4/2026
|
+0.40 / +0.56%
|
71.60
|
72.40
|
71.50
|
72.40
|
71.86
|
72.40
|
16,900
|
|
|
2/3/2026
|
0.00 / 0.00%
|
72.00
|
72.00
|
70.10
|
72.00
|
71.41
|
72.00
|
24,500
|
|
|
2/2/2026
|
-1.00 / -1.37%
|
73.00
|
75.00
|
72.00
|
72.00
|
72.64
|
72.00
|
37,400
|
|
|
1/30/2026
|
-2.70 / -3.57%
|
75.90
|
78.00
|
72.20
|
73.00
|
73.79
|
73.00
|
49,500
|
|
|
1/29/2026
|
+3.20 / +4.41%
|
74.00
|
76.80
|
72.20
|
75.70
|
74.37
|
75.70
|
26,700
|
|
|
1/28/2026
|
+1.40 / +1.97%
|
75.40
|
75.40
|
72.50
|
72.50
|
74.05
|
72.50
|
400
|
|
|
1/27/2026
|
-2.60 / -3.53%
|
72.00
|
73.50
|
68.70
|
71.10
|
71.78
|
71.10
|
29,400
|
|
|
1/26/2026
|
0.00 / 0.00%
|
75.00
|
75.00
|
72.10
|
73.70
|
73.20
|
73.70
|
3,400
|
|
|
1/23/2026
|
0.00 / 0.00%
|
73.70
|
73.70
|
72.20
|
73.70
|
72.62
|
73.70
|
3,500
|
|
|