|
Closing price on 1/29/2019
|
|
| Open |
63.00 |
| High |
63.00 |
| Low |
62.70 |
| Volume |
60,350 |
| Split-adjusted Price |
44.70 |
|
|
AST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2019
|
0.00 / 0.00%
|
63.00
|
63.00
|
62.70
|
63.00
|
62.93
|
44.70
|
60,350
|
|
|
1/28/2019
|
0.00 / 0.00%
|
63.00
|
63.00
|
62.60
|
63.00
|
62.90
|
44.70
|
66,260
|
|
|
1/25/2019
|
+0.20 / +0.32%
|
62.80
|
64.00
|
62.80
|
63.00
|
63.21
|
44.70
|
62,660
|
|
|
1/24/2019
|
-0.10 / -0.16%
|
62.80
|
63.00
|
62.50
|
62.80
|
62.81
|
44.56
|
61,220
|
|
|
1/23/2019
|
+0.10 / +0.16%
|
62.80
|
63.20
|
62.60
|
62.90
|
62.81
|
44.63
|
69,100
|
|
|
1/22/2019
|
0.00 / 0.00%
|
62.80
|
63.10
|
62.60
|
62.80
|
62.77
|
44.56
|
62,850
|
|
|
1/21/2019
|
+0.20 / +0.32%
|
62.60
|
63.20
|
62.60
|
62.80
|
62.96
|
44.56
|
71,890
|
|
|
1/18/2019
|
+0.30 / +0.48%
|
63.00
|
64.00
|
62.20
|
62.60
|
62.94
|
44.42
|
75,880
|
|
|
1/17/2019
|
-3.20 / -4.89%
|
65.60
|
65.60
|
62.20
|
62.30
|
63.03
|
44.20
|
105,300
|
|
|
1/16/2019
|
-3.70 / -5.35%
|
69.00
|
69.10
|
64.70
|
65.50
|
66.86
|
46.47
|
121,340
|
|
|
1/15/2019
|
-1.30 / -1.84%
|
70.50
|
70.70
|
69.00
|
69.20
|
69.83
|
49.10
|
69,580
|
|
|
1/14/2019
|
-0.80 / -1.12%
|
71.40
|
71.40
|
70.30
|
70.50
|
70.68
|
50.02
|
59,650
|
|
|
1/11/2019
|
-0.40 / -0.56%
|
71.70
|
71.70
|
70.70
|
71.30
|
71.00
|
50.59
|
71,750
|
|
|
1/10/2019
|
+0.20 / +0.28%
|
71.50
|
71.80
|
71.30
|
71.70
|
71.57
|
50.87
|
72,150
|
|
|
1/9/2019
|
+1.20 / +1.71%
|
70.30
|
71.70
|
70.30
|
71.50
|
71.10
|
50.73
|
103,950
|
|
|
1/8/2019
|
+1.00 / +1.44%
|
69.30
|
70.40
|
69.30
|
70.30
|
70.09
|
49.88
|
102,510
|
|
|
1/7/2019
|
+0.30 / +0.43%
|
69.00
|
69.40
|
69.00
|
69.30
|
69.17
|
49.17
|
69,760
|
|
|
1/4/2019
|
0.00 / 0.00%
|
69.00
|
69.00
|
68.00
|
69.00
|
68.62
|
48.96
|
74,020
|
|
|
1/3/2019
|
-0.20 / -0.29%
|
69.20
|
69.40
|
68.60
|
69.00
|
69.06
|
48.96
|
70,010
|
|
|
1/2/2019
|
0.00 / 0.00%
|
69.00
|
69.50
|
68.50
|
69.20
|
68.82
|
49.10
|
75,820
|
|
|
12/28/2018
|
+0.30 / +0.44%
|
68.90
|
69.20
|
68.30
|
69.20
|
68.67
|
49.10
|
85,050
|
|
|
12/27/2018
|
-0.30 / -0.43%
|
69.20
|
69.50
|
68.20
|
68.90
|
68.95
|
48.89
|
77,100
|
|
|
12/26/2018
|
+0.20 / +0.29%
|
69.00
|
69.30
|
68.80
|
69.20
|
69.03
|
49.10
|
85,070
|
|
|
12/25/2018
|
-1.00 / -1.43%
|
70.00
|
70.40
|
69.00
|
69.00
|
69.74
|
48.96
|
411,370
|
|
|
12/24/2018
|
-0.60 / -0.85%
|
70.70
|
70.70
|
69.90
|
70.00
|
70.08
|
49.67
|
887,400
|
|
|
12/21/2018
|
0.00 / 0.00%
|
70.60
|
70.80
|
70.40
|
70.60
|
70.65
|
50.09
|
1,159,630
|
|
|
12/20/2018
|
+0.30 / +0.43%
|
70.30
|
70.60
|
70.00
|
70.60
|
70.35
|
50.09
|
115,790
|
|
|
12/19/2018
|
-0.60 / -0.85%
|
71.20
|
71.30
|
70.00
|
70.30
|
70.82
|
49.88
|
124,100
|
|
|
12/18/2018
|
+1.00 / +1.43%
|
69.90
|
70.90
|
69.30
|
70.90
|
69.94
|
50.31
|
330,390
|
|
|
12/17/2018
|
-0.30 / -0.43%
|
70.20
|
70.20
|
69.60
|
69.90
|
69.86
|
49.60
|
111,770
|
|
|