Closing price on 10/13/2021
|
|
Open |
58.00 |
High |
58.00 |
Low |
57.30 |
Volume |
9,400 |
Split-adjusted Price |
55.02 |
|
|
AST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/13/2021
|
+0.10 / +0.17%
|
58.00
|
58.00
|
57.30
|
57.70
|
57.66
|
55.02
|
9,400
|
|
10/12/2021
|
-0.30 / -0.52%
|
58.00
|
58.00
|
57.30
|
57.60
|
57.81
|
54.93
|
16,900
|
|
10/11/2021
|
+1.00 / +1.76%
|
55.80
|
59.00
|
55.80
|
57.90
|
57.26
|
55.22
|
47,800
|
|
10/8/2021
|
+0.30 / +0.53%
|
56.60
|
56.90
|
56.50
|
56.90
|
56.69
|
54.26
|
9,900
|
|
10/7/2021
|
+0.20 / +0.35%
|
56.50
|
57.00
|
56.00
|
56.60
|
56.49
|
53.98
|
11,100
|
|
10/6/2021
|
+0.90 / +1.62%
|
56.00
|
56.80
|
55.60
|
56.40
|
56.11
|
53.79
|
16,100
|
|
10/5/2021
|
0.00 / 0.00%
|
55.50
|
55.80
|
55.00
|
55.50
|
55.46
|
52.93
|
15,200
|
|
10/4/2021
|
-0.10 / -0.18%
|
55.70
|
55.70
|
55.40
|
55.50
|
55.56
|
52.93
|
16,000
|
|
10/1/2021
|
-0.90 / -1.59%
|
56.50
|
56.50
|
55.60
|
55.60
|
55.95
|
53.02
|
60,050
|
|
9/30/2021
|
0.00 / 0.00%
|
56.50
|
56.50
|
55.80
|
56.50
|
56.15
|
53.88
|
11,700
|
|
9/29/2021
|
-0.50 / -0.88%
|
55.50
|
56.90
|
55.50
|
56.50
|
56.24
|
53.88
|
14,900
|
|
9/28/2021
|
+2.80 / +5.17%
|
54.20
|
57.00
|
54.20
|
57.00
|
56.06
|
54.36
|
68,700
|
|
9/27/2021
|
-0.10 / -0.18%
|
55.80
|
55.80
|
54.00
|
54.20
|
54.42
|
51.69
|
31,200
|
|
9/24/2021
|
0.00 / 0.00%
|
54.30
|
55.50
|
53.30
|
54.30
|
54.42
|
51.78
|
30,200
|
|
9/23/2021
|
+0.30 / +0.56%
|
54.10
|
55.40
|
54.10
|
54.30
|
54.54
|
51.78
|
13,000
|
|
9/22/2021
|
+0.30 / +0.56%
|
53.70
|
55.10
|
53.70
|
54.00
|
54.28
|
51.50
|
14,500
|
|
9/21/2021
|
-0.60 / -1.10%
|
54.20
|
55.50
|
53.60
|
53.70
|
54.03
|
51.21
|
37,600
|
|
9/20/2021
|
-0.20 / -0.37%
|
54.60
|
55.90
|
54.00
|
54.30
|
55.10
|
51.78
|
44,500
|
|
9/17/2021
|
+0.40 / +0.74%
|
54.10
|
55.00
|
53.20
|
54.50
|
53.78
|
51.97
|
22,500
|
|
9/16/2021
|
0.00 / 0.00%
|
53.40
|
54.10
|
53.30
|
54.10
|
53.63
|
51.59
|
39,700
|
|
9/15/2021
|
-0.20 / -0.37%
|
54.30
|
55.40
|
53.40
|
54.10
|
54.16
|
51.59
|
29,600
|
|
9/14/2021
|
-1.60 / -2.86%
|
55.10
|
55.30
|
54.00
|
54.30
|
54.46
|
51.78
|
67,000
|
|
9/13/2021
|
+0.50 / +0.90%
|
59.20
|
59.20
|
55.40
|
55.90
|
56.88
|
53.31
|
155,300
|
|
9/10/2021
|
+3.60 / +6.95%
|
55.40
|
55.40
|
55.20
|
55.40
|
55.40
|
52.83
|
104,500
|
|
9/9/2021
|
+3.30 / +6.80%
|
49.40
|
51.80
|
49.40
|
51.80
|
51.07
|
49.40
|
97,300
|
|
9/8/2021
|
-0.90 / -1.82%
|
49.40
|
49.40
|
48.50
|
48.50
|
49.13
|
46.25
|
29,800
|
|
9/7/2021
|
+0.10 / +0.20%
|
49.60
|
49.60
|
49.10
|
49.40
|
49.32
|
47.11
|
23,500
|
|
9/6/2021
|
-0.05 / -0.10%
|
49.30
|
49.50
|
49.00
|
49.30
|
49.27
|
47.01
|
41,300
|
|
9/1/2021
|
-0.15 / -0.30%
|
49.25
|
49.35
|
49.00
|
49.35
|
49.16
|
47.06
|
17,800
|
|
8/31/2021
|
-0.30 / -0.60%
|
49.60
|
49.65
|
49.20
|
49.50
|
49.43
|
47.21
|
33,600
|
|
|