Closing price on 10/27/2021
|
|
Open |
54.00 |
High |
55.80 |
Low |
54.00 |
Volume |
27,400 |
Split-adjusted Price |
53.21 |
|
|
AST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/27/2021
|
+0.50 / +0.90%
|
54.00
|
55.80
|
54.00
|
55.80
|
54.94
|
53.21
|
27,400
|
|
10/26/2021
|
-0.50 / -0.90%
|
55.60
|
55.70
|
54.60
|
55.30
|
54.92
|
52.74
|
31,500
|
|
10/25/2021
|
-0.30 / -0.53%
|
56.10
|
56.10
|
55.00
|
55.80
|
55.53
|
53.21
|
35,700
|
|
10/22/2021
|
-0.80 / -1.41%
|
56.90
|
56.90
|
56.10
|
56.10
|
56.39
|
53.50
|
18,000
|
|
10/21/2021
|
-0.60 / -1.04%
|
57.90
|
57.90
|
56.50
|
56.90
|
57.02
|
54.26
|
32,500
|
|
10/20/2021
|
0.00 / 0.00%
|
58.40
|
58.40
|
56.90
|
57.50
|
57.23
|
54.83
|
15,900
|
|
10/19/2021
|
-0.30 / -0.52%
|
57.80
|
57.80
|
57.20
|
57.50
|
57.42
|
54.83
|
15,900
|
|
10/18/2021
|
-0.10 / -0.17%
|
57.90
|
58.50
|
57.80
|
57.80
|
57.99
|
55.12
|
16,900
|
|
10/15/2021
|
+0.10 / +0.17%
|
58.00
|
58.40
|
57.50
|
57.90
|
58.09
|
55.22
|
15,200
|
|
10/14/2021
|
+0.10 / +0.17%
|
58.00
|
58.50
|
57.50
|
57.80
|
57.96
|
55.12
|
22,500
|
|
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
|
|
|