Closing price on 1/6/2023
|
|
Open |
56.40 |
High |
57.40 |
Low |
56.00 |
Volume |
20,100 |
Split-adjusted Price |
54.36 |
|
|
AST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/6/2023
|
+0.60 / +1.06%
|
56.40
|
57.40
|
56.00
|
57.00
|
56.12
|
54.36
|
20,100
|
|
1/5/2023
|
-0.30 / -0.53%
|
56.00
|
57.00
|
56.00
|
56.40
|
56.42
|
53.79
|
1,300
|
|
1/4/2023
|
-0.10 / -0.18%
|
57.00
|
57.00
|
56.00
|
56.70
|
56.29
|
54.07
|
1,500
|
|
1/3/2023
|
-0.20 / -0.35%
|
57.00
|
58.00
|
56.60
|
56.80
|
57.17
|
54.17
|
8,600
|
|
12/30/2022
|
+3.50 / +6.54%
|
55.00
|
57.00
|
53.80
|
57.00
|
55.66
|
54.36
|
8,200
|
|
12/29/2022
|
-0.50 / -0.93%
|
54.00
|
57.00
|
53.30
|
53.50
|
55.59
|
51.02
|
5,700
|
|
12/28/2022
|
+0.60 / +1.12%
|
52.90
|
54.00
|
52.90
|
54.00
|
53.75
|
51.50
|
4,900
|
|
12/27/2022
|
+1.30 / +2.50%
|
52.10
|
53.50
|
52.10
|
53.40
|
53.27
|
50.92
|
2,100
|
|
12/26/2022
|
-1.90 / -3.52%
|
52.50
|
52.50
|
52.10
|
52.10
|
52.17
|
49.68
|
5,300
|
|
12/23/2022
|
-1.50 / -2.70%
|
53.00
|
54.00
|
52.50
|
54.00
|
53.31
|
51.50
|
4,000
|
|
12/22/2022
|
+2.50 / +4.72%
|
55.50
|
55.50
|
55.50
|
55.50
|
55.50
|
52.93
|
100
|
|
12/21/2022
|
0.00 / 0.00%
|
53.10
|
54.50
|
53.00
|
53.00
|
53.11
|
50.54
|
1,900
|
|
12/20/2022
|
-1.60 / -2.93%
|
54.60
|
54.60
|
53.00
|
53.00
|
53.67
|
50.54
|
6,000
|
|
12/19/2022
|
-0.90 / -1.62%
|
54.90
|
56.00
|
54.60
|
54.60
|
55.08
|
52.07
|
14,500
|
|
12/16/2022
|
+1.00 / +1.83%
|
55.00
|
55.50
|
54.60
|
55.50
|
54.86
|
52.93
|
14,000
|
|
12/15/2022
|
-0.50 / -0.91%
|
55.90
|
55.90
|
54.30
|
54.50
|
54.88
|
51.97
|
1,500
|
|
12/14/2022
|
0.00 / 0.00%
|
54.10
|
55.00
|
54.00
|
55.00
|
54.84
|
52.45
|
8,400
|
|
12/13/2022
|
+0.30 / +0.55%
|
55.00
|
55.00
|
54.00
|
55.00
|
54.18
|
52.45
|
8,100
|
|
12/12/2022
|
+0.90 / +1.67%
|
54.20
|
55.60
|
54.20
|
54.70
|
54.97
|
52.16
|
11,700
|
|
12/9/2022
|
+3.40 / +6.75%
|
50.60
|
53.90
|
50.50
|
53.80
|
52.37
|
51.31
|
6,300
|
|
12/8/2022
|
+0.20 / +0.40%
|
50.60
|
51.50
|
50.20
|
50.40
|
50.71
|
48.06
|
6,500
|
|
12/7/2022
|
+0.10 / +0.20%
|
50.50
|
50.50
|
50.00
|
50.20
|
50.03
|
47.87
|
13,600
|
|
12/6/2022
|
-0.80 / -1.57%
|
50.50
|
51.50
|
49.90
|
50.10
|
50.36
|
47.78
|
6,000
|
|
12/5/2022
|
+0.90 / +1.80%
|
49.90
|
51.40
|
49.90
|
50.90
|
50.42
|
48.54
|
13,100
|
|
12/2/2022
|
-0.60 / -1.19%
|
50.00
|
50.00
|
49.00
|
50.00
|
49.74
|
47.68
|
6,700
|
|
12/1/2022
|
-0.10 / -0.20%
|
51.00
|
51.00
|
47.20
|
50.60
|
49.57
|
48.25
|
21,500
|
|
11/30/2022
|
-0.20 / -0.39%
|
50.00
|
50.80
|
49.70
|
50.70
|
50.17
|
48.35
|
2,000
|
|
11/29/2022
|
-0.10 / -0.20%
|
51.90
|
51.90
|
50.60
|
50.90
|
51.25
|
48.54
|
4,900
|
|
11/28/2022
|
-0.80 / -1.54%
|
51.80
|
51.80
|
49.00
|
51.00
|
50.62
|
48.64
|
5,300
|
|
11/25/2022
|
0.00 / 0.00%
|
51.80
|
51.80
|
51.00
|
51.80
|
51.73
|
49.40
|
3,800
|
|
|