Closing price on 1/7/2022
|
|
Open |
53.20 |
High |
53.40 |
Low |
52.40 |
Volume |
7,300 |
Split-adjusted Price |
51.96 |
|
|
AST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/7/2022
|
-0.50 / -0.93%
|
53.20
|
53.40
|
52.40
|
53.00
|
52.88
|
51.96
|
7,300
|
|
1/6/2022
|
0.00 / 0.00%
|
52.60
|
53.50
|
52.30
|
53.50
|
52.77
|
52.45
|
45,000
|
|
1/5/2022
|
+0.30 / +0.56%
|
53.30
|
53.80
|
53.30
|
53.50
|
53.64
|
52.45
|
26,100
|
|
1/4/2022
|
+0.40 / +0.76%
|
53.00
|
54.00
|
53.00
|
53.20
|
53.60
|
52.16
|
26,000
|
|
12/31/2021
|
-0.40 / -0.75%
|
53.30
|
53.30
|
52.70
|
52.80
|
52.96
|
51.77
|
5,400
|
|
12/30/2021
|
+0.30 / +0.57%
|
53.40
|
53.50
|
53.20
|
53.20
|
53.38
|
52.16
|
3,800
|
|
12/29/2021
|
0.00 / 0.00%
|
53.40
|
53.40
|
52.90
|
52.90
|
53.02
|
51.86
|
21,200
|
|
12/28/2021
|
+0.40 / +0.76%
|
52.70
|
53.30
|
52.50
|
52.90
|
53.03
|
51.86
|
13,600
|
|
12/27/2021
|
-0.30 / -0.57%
|
53.20
|
53.20
|
52.20
|
52.50
|
52.70
|
51.47
|
12,200
|
|
12/24/2021
|
+0.70 / +1.34%
|
52.10
|
53.30
|
52.10
|
52.80
|
52.30
|
51.77
|
9,200
|
|
12/23/2021
|
-0.80 / -1.51%
|
52.90
|
53.10
|
52.00
|
52.10
|
52.71
|
51.08
|
29,700
|
|
12/22/2021
|
+1.90 / +3.73%
|
54.00
|
54.40
|
51.20
|
52.90
|
53.02
|
51.86
|
52,400
|
|
12/21/2021
|
-1.70 / -3.23%
|
53.70
|
53.70
|
51.00
|
51.00
|
51.87
|
50.00
|
39,500
|
|
12/20/2021
|
-0.90 / -1.68%
|
52.90
|
54.30
|
52.20
|
52.70
|
52.75
|
51.67
|
42,200
|
|
12/17/2021
|
-0.30 / -0.56%
|
54.30
|
54.30
|
52.20
|
53.60
|
52.72
|
52.55
|
23,900
|
|
12/16/2021
|
+1.40 / +2.67%
|
53.50
|
55.00
|
52.70
|
53.90
|
53.45
|
52.84
|
16,300
|
|
12/15/2021
|
-0.50 / -0.94%
|
53.80
|
53.80
|
51.50
|
52.50
|
52.49
|
51.47
|
48,200
|
|
12/14/2021
|
-0.80 / -1.49%
|
54.00
|
54.10
|
53.00
|
53.00
|
53.44
|
51.96
|
22,400
|
|
12/13/2021
|
+0.30 / +0.56%
|
53.70
|
53.80
|
53.00
|
53.80
|
53.31
|
52.75
|
25,500
|
|
12/10/2021
|
-0.50 / -0.93%
|
53.70
|
54.90
|
53.50
|
53.50
|
53.75
|
52.45
|
37,600
|
|
12/9/2021
|
-1.00 / -1.82%
|
53.70
|
54.90
|
53.70
|
54.00
|
54.11
|
52.94
|
12,900
|
|
12/8/2021
|
+1.60 / +3.00%
|
53.70
|
55.20
|
53.60
|
55.00
|
54.37
|
53.92
|
35,000
|
|
12/7/2021
|
+1.00 / +1.91%
|
53.00
|
53.50
|
52.60
|
53.40
|
53.22
|
52.35
|
5,700
|
|
12/6/2021
|
-1.50 / -2.78%
|
53.10
|
54.00
|
52.30
|
52.40
|
52.90
|
51.37
|
20,700
|
|
12/3/2021
|
-1.10 / -2.00%
|
55.00
|
55.60
|
53.70
|
53.90
|
55.15
|
52.84
|
10,300
|
|
12/2/2021
|
+2.10 / +3.97%
|
56.60
|
56.60
|
53.70
|
55.00
|
56.01
|
53.92
|
100,800
|
|
12/1/2021
|
-0.20 / -0.38%
|
53.20
|
53.50
|
52.70
|
52.90
|
52.97
|
51.86
|
15,800
|
|
11/30/2021
|
0.00 / 0.00%
|
53.10
|
54.00
|
53.10
|
53.10
|
53.26
|
52.06
|
16,400
|
|
11/29/2021
|
-1.40 / -2.57%
|
53.20
|
53.90
|
53.00
|
53.10
|
53.26
|
52.06
|
45,200
|
|
11/26/2021
|
+0.50 / +0.93%
|
53.90
|
54.90
|
53.50
|
54.50
|
54.27
|
53.43
|
13,100
|
|
|