Closing price on 1/15/2021
|
|
Open |
60.00 |
High |
60.00 |
Low |
58.60 |
Volume |
137,900 |
Split-adjusted Price |
58.14 |
|
|
AST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/15/2021
|
-0.70 / -1.17%
|
60.00
|
60.00
|
58.60
|
59.30
|
59.20
|
58.14
|
137,900
|
|
1/14/2021
|
+1.40 / +2.39%
|
58.80
|
60.00
|
58.40
|
60.00
|
59.39
|
58.83
|
82,900
|
|
1/13/2021
|
-1.10 / -1.84%
|
59.50
|
59.90
|
58.50
|
58.60
|
58.60
|
57.45
|
130,600
|
|
1/12/2021
|
+1.90 / +3.29%
|
57.90
|
59.70
|
57.80
|
59.70
|
58.80
|
58.53
|
133,600
|
|
1/11/2021
|
+0.60 / +1.05%
|
57.20
|
57.90
|
57.20
|
57.80
|
57.67
|
56.67
|
62,300
|
|
1/8/2021
|
+0.20 / +0.35%
|
57.40
|
57.90
|
57.10
|
57.20
|
57.44
|
56.08
|
106,400
|
|
1/7/2021
|
-0.20 / -0.35%
|
57.00
|
57.20
|
55.90
|
57.00
|
56.78
|
55.88
|
33,100
|
|
1/6/2021
|
0.00 / 0.00%
|
56.80
|
57.30
|
56.70
|
57.20
|
57.12
|
56.08
|
92,100
|
|
1/5/2021
|
-0.10 / -0.17%
|
57.30
|
57.30
|
56.90
|
57.20
|
57.30
|
56.08
|
44,700
|
|
1/4/2021
|
-0.10 / -0.17%
|
57.10
|
57.70
|
57.10
|
57.30
|
57.28
|
56.18
|
55,500
|
|
12/31/2020
|
-0.10 / -0.17%
|
57.50
|
57.50
|
56.60
|
57.40
|
57.06
|
56.28
|
28,860
|
|
12/30/2020
|
+1.20 / +2.13%
|
57.90
|
58.00
|
56.80
|
57.50
|
57.29
|
56.37
|
131,870
|
|
12/29/2020
|
+1.10 / +1.99%
|
55.20
|
56.50
|
54.90
|
56.30
|
55.59
|
55.20
|
112,050
|
|
12/28/2020
|
-0.10 / -0.18%
|
55.80
|
55.80
|
55.10
|
55.20
|
55.28
|
54.12
|
43,910
|
|
12/25/2020
|
+0.30 / +0.55%
|
54.60
|
55.30
|
54.60
|
55.30
|
55.08
|
54.22
|
40,370
|
|
12/24/2020
|
0.00 / 0.00%
|
55.00
|
55.40
|
54.20
|
55.00
|
54.87
|
53.92
|
88,060
|
|
12/23/2020
|
-0.30 / -0.54%
|
55.40
|
55.90
|
54.90
|
55.00
|
55.30
|
53.92
|
98,200
|
|
12/22/2020
|
0.00 / 0.00%
|
55.00
|
55.60
|
54.70
|
55.30
|
54.96
|
54.22
|
119,020
|
|
12/21/2020
|
-0.50 / -0.90%
|
55.80
|
56.20
|
55.30
|
55.30
|
55.74
|
54.22
|
147,680
|
|
12/18/2020
|
+0.20 / +0.36%
|
55.50
|
56.00
|
55.50
|
55.80
|
55.71
|
54.71
|
65,370
|
|
12/17/2020
|
-1.00 / -1.77%
|
56.60
|
56.60
|
55.60
|
55.60
|
55.97
|
54.51
|
120,740
|
|
12/16/2020
|
+0.30 / +0.53%
|
56.30
|
56.80
|
56.20
|
56.60
|
56.49
|
55.49
|
103,890
|
|
12/15/2020
|
+0.40 / +0.72%
|
56.00
|
57.00
|
56.00
|
56.30
|
56.43
|
55.20
|
111,940
|
|
12/14/2020
|
+0.10 / +0.18%
|
55.30
|
56.60
|
55.30
|
55.90
|
55.81
|
54.81
|
66,620
|
|
12/11/2020
|
+0.40 / +0.72%
|
55.30
|
55.90
|
55.00
|
55.80
|
55.50
|
54.71
|
96,820
|
|
12/10/2020
|
-0.80 / -1.42%
|
56.20
|
56.50
|
55.40
|
55.40
|
55.87
|
54.32
|
97,550
|
|
12/9/2020
|
+0.90 / +1.63%
|
56.00
|
56.90
|
56.00
|
56.20
|
56.48
|
55.10
|
109,230
|
|
12/8/2020
|
+0.60 / +1.10%
|
55.00
|
56.50
|
54.90
|
55.30
|
55.86
|
54.22
|
141,930
|
|
12/7/2020
|
+0.70 / +1.30%
|
54.00
|
54.70
|
53.90
|
54.70
|
54.46
|
53.63
|
152,470
|
|
12/4/2020
|
-0.10 / -0.18%
|
54.00
|
54.20
|
53.60
|
54.00
|
53.99
|
52.94
|
99,320
|
|
|