|
Closing price on 10/19/2020
|
|
| Open |
50.70 |
| High |
50.80 |
| Low |
50.00 |
| Volume |
82,490 |
| Split-adjusted Price |
45.01 |
|
|
AST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2020
|
-0.70 / -1.38%
|
50.70
|
50.80
|
50.00
|
50.00
|
50.47
|
45.01
|
82,490
|
|
|
10/16/2020
|
+0.20 / +0.40%
|
50.50
|
50.70
|
50.10
|
50.70
|
50.46
|
45.64
|
99,640
|
|
|
10/15/2020
|
+0.80 / +1.61%
|
49.70
|
50.50
|
49.70
|
50.50
|
50.21
|
45.46
|
121,660
|
|
|
10/14/2020
|
+0.10 / +0.20%
|
49.60
|
50.30
|
49.60
|
49.70
|
49.79
|
44.74
|
46,090
|
|
|
10/13/2020
|
-0.10 / -0.20%
|
49.70
|
50.00
|
49.40
|
49.60
|
49.65
|
44.65
|
29,770
|
|
|
10/12/2020
|
0.00 / 0.00%
|
49.50
|
50.00
|
49.50
|
49.70
|
49.69
|
44.74
|
103,590
|
|
|
10/9/2020
|
-0.60 / -1.19%
|
50.10
|
50.10
|
49.50
|
49.70
|
49.81
|
44.74
|
111,120
|
|
|
10/8/2020
|
-0.20 / -0.40%
|
50.50
|
50.50
|
49.70
|
50.30
|
50.05
|
45.28
|
77,450
|
|
|
10/7/2020
|
-0.40 / -0.79%
|
50.60
|
50.90
|
50.20
|
50.50
|
50.62
|
45.46
|
58,480
|
|
|
10/6/2020
|
0.00 / 0.00%
|
51.50
|
51.50
|
50.90
|
50.90
|
51.04
|
45.82
|
86,010
|
|
|
10/5/2020
|
+0.70 / +1.39%
|
51.00
|
51.00
|
50.30
|
50.90
|
50.57
|
45.82
|
59,300
|
|
|
10/2/2020
|
-0.70 / -1.38%
|
51.20
|
51.20
|
48.00
|
50.20
|
50.28
|
45.19
|
106,570
|
|
|
10/1/2020
|
+0.30 / +0.59%
|
50.70
|
51.50
|
50.70
|
50.90
|
51.08
|
45.82
|
113,440
|
|
|
9/30/2020
|
0.00 / 0.00%
|
50.60
|
50.80
|
50.20
|
50.60
|
50.36
|
45.55
|
66,980
|
|
|
9/29/2020
|
-0.80 / -1.56%
|
51.40
|
51.50
|
50.60
|
50.60
|
51.07
|
45.55
|
127,440
|
|
|
9/28/2020
|
-0.10 / -0.19%
|
51.50
|
51.90
|
51.10
|
51.40
|
51.48
|
46.27
|
87,350
|
|
|
9/25/2020
|
0.00 / 0.00%
|
52.00
|
52.00
|
51.10
|
51.50
|
51.59
|
46.36
|
137,420
|
|
|
9/24/2020
|
-1.40 / -2.65%
|
52.70
|
53.10
|
51.50
|
51.50
|
52.37
|
46.36
|
200,900
|
|
|
9/23/2020
|
+0.20 / +0.38%
|
52.70
|
53.20
|
52.70
|
52.90
|
52.85
|
47.62
|
108,620
|
|
|
9/22/2020
|
+0.70 / +1.35%
|
52.00
|
53.00
|
51.50
|
52.70
|
52.44
|
47.44
|
172,970
|
|
|
9/21/2020
|
+1.10 / +2.16%
|
51.00
|
52.50
|
51.00
|
52.00
|
51.86
|
46.81
|
185,380
|
|
|
9/18/2020
|
-0.30 / -0.59%
|
51.00
|
51.20
|
50.70
|
50.90
|
50.93
|
45.82
|
51,230
|
|
|
9/17/2020
|
-0.10 / -0.19%
|
51.30
|
51.70
|
50.30
|
51.20
|
50.94
|
46.09
|
178,790
|
|
|
9/16/2020
|
+2.10 / +4.27%
|
49.30
|
51.30
|
49.30
|
51.30
|
50.77
|
46.18
|
255,940
|
|
|
9/15/2020
|
-0.30 / -0.61%
|
49.50
|
49.50
|
49.05
|
49.20
|
49.18
|
44.29
|
111,630
|
|
|
9/14/2020
|
+1.20 / +2.48%
|
48.80
|
49.90
|
48.70
|
49.50
|
49.44
|
44.56
|
115,400
|
|
|
9/11/2020
|
-0.50 / -1.02%
|
48.80
|
48.80
|
48.20
|
48.30
|
48.51
|
43.48
|
60,750
|
|
|
9/10/2020
|
-0.20 / -0.41%
|
49.50
|
49.50
|
48.10
|
48.80
|
48.41
|
43.93
|
209,290
|
|
|
9/9/2020
|
0.00 / 0.00%
|
47.80
|
49.10
|
47.80
|
49.00
|
48.54
|
44.11
|
52,200
|
|
|
9/8/2020
|
-0.10 / -0.20%
|
49.10
|
49.10
|
48.20
|
49.00
|
48.55
|
44.11
|
171,510
|
|
|