Closing price on 1/18/2023
|
|
Open |
56.50 |
High |
57.20 |
Low |
56.50 |
Volume |
14,500 |
Split-adjusted Price |
55.88 |
|
|
AST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/18/2023
|
+0.50 / +0.88%
|
56.50
|
57.20
|
56.50
|
57.00
|
56.56
|
55.88
|
14,500
|
|
1/17/2023
|
+0.70 / +1.25%
|
56.80
|
56.80
|
55.80
|
56.50
|
56.26
|
55.39
|
2,700
|
|
1/16/2023
|
-0.80 / -1.41%
|
56.10
|
56.50
|
55.80
|
55.80
|
56.07
|
54.71
|
2,000
|
|
1/13/2023
|
-0.10 / -0.18%
|
55.30
|
56.60
|
55.30
|
56.60
|
55.81
|
55.49
|
7,500
|
|
1/12/2023
|
+0.60 / +1.07%
|
58.00
|
58.00
|
56.20
|
56.70
|
57.33
|
55.59
|
2,800
|
|
1/11/2023
|
+0.10 / +0.18%
|
56.10
|
56.10
|
56.00
|
56.10
|
56.07
|
55.00
|
1,100
|
|
1/10/2023
|
-1.00 / -1.75%
|
55.20
|
56.50
|
55.20
|
56.00
|
55.88
|
54.90
|
7,800
|
|
1/9/2023
|
0.00 / 0.00%
|
57.00
|
57.40
|
56.30
|
57.00
|
56.73
|
55.88
|
2,300
|
|
1/6/2023
|
+0.60 / +1.06%
|
56.40
|
57.40
|
56.00
|
57.00
|
56.12
|
55.88
|
20,100
|
|
1/5/2023
|
-0.30 / -0.53%
|
56.00
|
57.00
|
56.00
|
56.40
|
56.42
|
55.30
|
1,300
|
|
1/4/2023
|
-0.10 / -0.18%
|
57.00
|
57.00
|
56.00
|
56.70
|
56.29
|
55.59
|
1,500
|
|
1/3/2023
|
-0.20 / -0.35%
|
57.00
|
58.00
|
56.60
|
56.80
|
57.17
|
55.69
|
8,600
|
|
12/30/2022
|
+3.50 / +6.54%
|
55.00
|
57.00
|
53.80
|
57.00
|
55.66
|
55.88
|
8,200
|
|
12/29/2022
|
-0.50 / -0.93%
|
54.00
|
57.00
|
53.30
|
53.50
|
55.59
|
52.45
|
5,700
|
|
12/28/2022
|
+0.60 / +1.12%
|
52.90
|
54.00
|
52.90
|
54.00
|
53.75
|
52.94
|
4,900
|
|
12/27/2022
|
+1.30 / +2.50%
|
52.10
|
53.50
|
52.10
|
53.40
|
53.27
|
52.35
|
2,100
|
|
12/26/2022
|
-1.90 / -3.52%
|
52.50
|
52.50
|
52.10
|
52.10
|
52.17
|
51.08
|
5,300
|
|
12/23/2022
|
-1.50 / -2.70%
|
53.00
|
54.00
|
52.50
|
54.00
|
53.31
|
52.94
|
4,000
|
|
12/22/2022
|
+2.50 / +4.72%
|
55.50
|
55.50
|
55.50
|
55.50
|
55.50
|
54.41
|
100
|
|
12/21/2022
|
0.00 / 0.00%
|
53.10
|
54.50
|
53.00
|
53.00
|
53.11
|
51.96
|
1,900
|
|
12/20/2022
|
-1.60 / -2.93%
|
54.60
|
54.60
|
53.00
|
53.00
|
53.67
|
51.96
|
6,000
|
|
12/19/2022
|
-0.90 / -1.62%
|
54.90
|
56.00
|
54.60
|
54.60
|
55.08
|
53.53
|
14,500
|
|
12/16/2022
|
+1.00 / +1.83%
|
55.00
|
55.50
|
54.60
|
55.50
|
54.86
|
54.41
|
14,000
|
|
12/15/2022
|
-0.50 / -0.91%
|
55.90
|
55.90
|
54.30
|
54.50
|
54.88
|
53.43
|
1,500
|
|
12/14/2022
|
0.00 / 0.00%
|
54.10
|
55.00
|
54.00
|
55.00
|
54.84
|
53.92
|
8,400
|
|
12/13/2022
|
+0.30 / +0.55%
|
55.00
|
55.00
|
54.00
|
55.00
|
54.18
|
53.92
|
8,100
|
|
12/12/2022
|
+0.90 / +1.67%
|
54.20
|
55.60
|
54.20
|
54.70
|
54.97
|
53.63
|
11,700
|
|
12/9/2022
|
+3.40 / +6.75%
|
50.60
|
53.90
|
50.50
|
53.80
|
52.37
|
52.75
|
6,300
|
|
12/8/2022
|
+0.20 / +0.40%
|
50.60
|
51.50
|
50.20
|
50.40
|
50.71
|
49.41
|
6,500
|
|
12/7/2022
|
+0.10 / +0.20%
|
50.50
|
50.50
|
50.00
|
50.20
|
50.03
|
49.22
|
13,600
|
|
|