|
Closing price on 10/28/2025
|
|
| Open |
73.80 |
| High |
73.90 |
| Low |
71.30 |
| Volume |
2,600 |
| Split-adjusted Price |
73.90 |
|
|
AST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2025
|
0.00 / 0.00%
|
73.80
|
73.90
|
71.30
|
73.90
|
73.37
|
73.90
|
2,600
|
|
|
10/27/2025
|
-0.10 / -0.14%
|
73.10
|
73.90
|
71.00
|
73.90
|
72.27
|
73.90
|
3,200
|
|
|
10/24/2025
|
-1.00 / -1.33%
|
74.00
|
74.00
|
73.50
|
74.00
|
73.95
|
74.00
|
11,900
|
|
|
10/23/2025
|
+0.80 / +1.08%
|
74.10
|
75.80
|
71.70
|
75.00
|
72.89
|
75.00
|
3,500
|
|
|
10/22/2025
|
+0.30 / +0.41%
|
73.90
|
75.80
|
72.00
|
74.20
|
72.60
|
74.20
|
2,700
|
|
|
10/21/2025
|
+3.50 / +4.97%
|
70.40
|
74.90
|
70.40
|
73.90
|
71.89
|
73.90
|
5,000
|
|
|
10/20/2025
|
-5.00 / -6.63%
|
75.40
|
75.40
|
70.20
|
70.40
|
71.08
|
70.40
|
44,300
|
|
|
10/17/2025
|
-0.40 / -0.53%
|
75.90
|
75.90
|
71.10
|
75.40
|
74.08
|
75.40
|
2,700
|
|
|
10/16/2025
|
+1.30 / +1.74%
|
75.00
|
77.00
|
73.00
|
75.80
|
76.15
|
75.80
|
13,300
|
|
|
10/15/2025
|
+2.00 / +2.67%
|
75.00
|
77.00
|
75.00
|
77.00
|
75.42
|
74.50
|
8,900
|
|
|
10/14/2025
|
+1.00 / +1.35%
|
74.30
|
75.00
|
74.30
|
75.00
|
74.63
|
72.56
|
2,900
|
|
|
10/13/2025
|
-0.30 / -0.40%
|
71.00
|
78.90
|
71.00
|
74.00
|
74.67
|
71.60
|
3,700
|
|
|
10/10/2025
|
-0.20 / -0.27%
|
74.30
|
74.50
|
72.50
|
74.30
|
73.95
|
71.89
|
8,700
|
|
|
10/9/2025
|
0.00 / 0.00%
|
74.40
|
74.60
|
74.00
|
74.50
|
74.49
|
72.08
|
17,600
|
|
|
10/8/2025
|
+0.70 / +0.95%
|
74.00
|
75.00
|
70.00
|
74.50
|
72.74
|
72.08
|
5,500
|
|
|
10/7/2025
|
0.00 / 0.00%
|
69.10
|
74.40
|
69.10
|
73.80
|
73.83
|
71.40
|
21,200
|
|
|
10/6/2025
|
-0.20 / -0.27%
|
74.00
|
74.00
|
72.00
|
73.80
|
72.53
|
71.40
|
2,600
|
|
|
10/3/2025
|
-0.60 / -0.80%
|
72.00
|
74.00
|
71.00
|
74.00
|
71.92
|
71.60
|
1,100
|
|
|
10/2/2025
|
+0.80 / +1.08%
|
74.90
|
74.90
|
71.70
|
74.60
|
74.41
|
72.18
|
12,600
|
|
|
10/1/2025
|
+1.10 / +1.51%
|
72.70
|
73.80
|
70.00
|
73.80
|
72.65
|
71.40
|
11,500
|
|
|
9/30/2025
|
-1.20 / -1.62%
|
72.60
|
73.60
|
71.50
|
72.70
|
72.49
|
70.34
|
9,600
|
|
|
9/29/2025
|
+2.10 / +2.92%
|
71.80
|
75.50
|
71.80
|
73.90
|
73.08
|
71.50
|
12,500
|
|
|
9/26/2025
|
+0.90 / +1.27%
|
70.60
|
71.80
|
70.40
|
71.80
|
70.66
|
69.47
|
2,900
|
|
|
9/25/2025
|
+0.90 / +1.29%
|
70.50
|
71.10
|
70.00
|
70.90
|
70.14
|
68.60
|
13,100
|
|
|
9/24/2025
|
0.00 / 0.00%
|
69.90
|
70.50
|
69.60
|
70.00
|
69.99
|
67.73
|
6,000
|
|
|
9/23/2025
|
-0.70 / -0.99%
|
70.70
|
70.70
|
69.10
|
70.00
|
70.01
|
67.73
|
6,300
|
|
|
9/22/2025
|
+0.50 / +0.71%
|
70.00
|
70.80
|
68.80
|
70.70
|
69.33
|
68.40
|
12,700
|
|
|
9/19/2025
|
-0.80 / -1.13%
|
71.90
|
71.90
|
70.20
|
70.20
|
70.78
|
67.92
|
2,200
|
|
|
9/18/2025
|
-1.00 / -1.39%
|
72.00
|
72.00
|
71.00
|
71.00
|
71.70
|
68.69
|
2,700
|
|
|
9/17/2025
|
+0.80 / +1.12%
|
71.20
|
72.00
|
71.20
|
72.00
|
71.24
|
69.66
|
1,900
|
|
|