Closing price on 1/29/2024
|
|
Open |
57.00 |
High |
57.00 |
Low |
56.60 |
Volume |
10,500 |
Split-adjusted Price |
55.79 |
|
|
AST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/29/2024
|
-0.10 / -0.18%
|
57.00
|
57.00
|
56.60
|
56.90
|
56.84
|
55.79
|
10,500
|
|
1/26/2024
|
+0.10 / +0.18%
|
56.80
|
57.00
|
56.60
|
57.00
|
56.72
|
55.88
|
8,200
|
|
1/25/2024
|
0.00 / 0.00%
|
57.00
|
57.00
|
56.60
|
56.90
|
56.78
|
55.79
|
5,700
|
|
1/24/2024
|
-0.50 / -0.87%
|
57.10
|
57.10
|
56.50
|
56.90
|
56.68
|
55.79
|
38,200
|
|
1/23/2024
|
+0.90 / +1.59%
|
57.80
|
57.80
|
56.60
|
57.40
|
56.79
|
56.28
|
6,500
|
|
1/22/2024
|
-0.40 / -0.70%
|
58.90
|
58.90
|
56.40
|
56.50
|
56.96
|
55.39
|
90,100
|
|
1/19/2024
|
0.00 / 0.00%
|
56.90
|
57.50
|
56.70
|
56.90
|
57.04
|
55.79
|
35,400
|
|
1/18/2024
|
-0.10 / -0.18%
|
58.80
|
58.80
|
56.40
|
56.90
|
56.76
|
55.79
|
30,000
|
|
1/17/2024
|
+0.20 / +0.35%
|
56.80
|
57.00
|
56.40
|
57.00
|
56.83
|
55.88
|
13,200
|
|
1/16/2024
|
+0.30 / +0.53%
|
56.00
|
56.90
|
55.80
|
56.80
|
56.58
|
55.69
|
32,700
|
|
1/15/2024
|
-0.40 / -0.70%
|
57.00
|
57.30
|
56.50
|
56.50
|
56.93
|
55.39
|
94,300
|
|
1/12/2024
|
-0.10 / -0.18%
|
57.70
|
57.70
|
56.70
|
56.90
|
56.96
|
55.79
|
50,000
|
|
1/11/2024
|
+2.00 / +3.64%
|
55.00
|
58.80
|
55.00
|
57.00
|
57.63
|
55.88
|
175,900
|
|
1/10/2024
|
+1.20 / +2.23%
|
54.00
|
55.00
|
53.60
|
55.00
|
54.40
|
53.92
|
39,200
|
|
1/9/2024
|
+2.80 / +5.49%
|
50.70
|
54.00
|
50.40
|
53.80
|
53.01
|
52.75
|
34,000
|
|
1/8/2024
|
+0.20 / +0.39%
|
50.60
|
51.30
|
50.60
|
51.00
|
50.82
|
50.00
|
12,700
|
|
1/5/2024
|
+0.30 / +0.59%
|
50.90
|
50.90
|
50.50
|
50.80
|
50.72
|
49.81
|
13,400
|
|
1/4/2024
|
+0.50 / +1.00%
|
50.60
|
50.60
|
50.30
|
50.50
|
50.48
|
49.51
|
14,700
|
|
1/3/2024
|
-0.50 / -0.99%
|
50.50
|
50.50
|
50.00
|
50.00
|
50.19
|
49.02
|
5,400
|
|
1/2/2024
|
0.00 / 0.00%
|
50.50
|
50.80
|
50.50
|
50.50
|
50.51
|
49.51
|
2,500
|
|
12/29/2023
|
+0.30 / +0.60%
|
50.30
|
50.50
|
50.30
|
50.50
|
50.31
|
49.51
|
3,400
|
|
12/28/2023
|
0.00 / 0.00%
|
50.20
|
50.50
|
50.20
|
50.20
|
50.21
|
49.22
|
8,300
|
|
12/27/2023
|
-0.30 / -0.59%
|
51.80
|
51.80
|
50.20
|
50.20
|
51.08
|
49.22
|
5,700
|
|
12/26/2023
|
-0.50 / -0.98%
|
50.10
|
50.50
|
50.10
|
50.50
|
50.46
|
49.51
|
37,300
|
|
12/25/2023
|
+1.00 / +2.00%
|
53.50
|
53.50
|
49.10
|
51.00
|
51.43
|
50.00
|
27,300
|
|
12/22/2023
|
0.00 / 0.00%
|
50.50
|
52.50
|
49.80
|
50.00
|
50.12
|
49.02
|
10,500
|
|
12/21/2023
|
+0.20 / +0.40%
|
49.80
|
50.00
|
49.55
|
50.00
|
49.81
|
49.02
|
3,700
|
|
12/20/2023
|
+0.80 / +1.63%
|
49.00
|
49.80
|
49.00
|
49.80
|
49.04
|
48.83
|
5,900
|
|
12/19/2023
|
0.00 / 0.00%
|
48.60
|
49.40
|
48.00
|
49.00
|
48.26
|
48.04
|
13,800
|
|
12/18/2023
|
-1.50 / -2.97%
|
50.40
|
50.50
|
49.00
|
49.00
|
49.20
|
48.04
|
29,600
|
|
|