Closing price on 10/4/2018
|
|
Open |
67.90 |
High |
68.00 |
Low |
66.50 |
Volume |
130,840 |
Split-adjusted Price |
48.51 |
|
|
AST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/4/2018
|
-0.90 / -1.34%
|
67.90
|
68.00
|
66.50
|
66.50
|
67.45
|
48.51
|
130,840
|
|
10/3/2018
|
+0.80 / +1.20%
|
67.20
|
67.40
|
66.90
|
67.40
|
67.15
|
49.17
|
111,510
|
|
10/2/2018
|
+0.60 / +0.91%
|
66.00
|
66.90
|
66.00
|
66.60
|
66.52
|
48.58
|
130,840
|
|
10/1/2018
|
+1.00 / +1.54%
|
66.50
|
67.20
|
65.50
|
66.00
|
66.52
|
48.14
|
120,530
|
|
9/28/2018
|
+1.80 / +2.85%
|
64.00
|
65.60
|
63.80
|
65.00
|
65.01
|
47.41
|
139,230
|
|
9/27/2018
|
+0.30 / +0.48%
|
63.00
|
63.30
|
62.80
|
63.20
|
63.09
|
46.10
|
69,340
|
|
9/26/2018
|
0.00 / 0.00%
|
63.00
|
63.10
|
62.40
|
62.90
|
62.83
|
45.88
|
55,210
|
|
9/25/2018
|
+0.20 / +0.32%
|
62.90
|
62.90
|
62.60
|
62.90
|
62.79
|
45.88
|
55,090
|
|
9/24/2018
|
+0.20 / +0.32%
|
62.50
|
62.80
|
62.50
|
62.70
|
62.67
|
45.74
|
56,980
|
|
9/21/2018
|
+0.20 / +0.32%
|
62.30
|
62.60
|
62.30
|
62.50
|
62.40
|
45.59
|
51,010
|
|
9/20/2018
|
+0.90 / +1.47%
|
61.40
|
62.40
|
60.80
|
62.30
|
61.30
|
45.45
|
60,390
|
|
9/19/2018
|
+0.10 / +0.16%
|
60.80
|
62.00
|
60.50
|
61.40
|
60.91
|
44.79
|
52,700
|
|
9/18/2018
|
+0.10 / +0.16%
|
61.20
|
61.90
|
60.70
|
61.30
|
61.24
|
44.72
|
55,030
|
|
9/17/2018
|
-0.20 / -0.33%
|
61.40
|
61.60
|
60.70
|
61.20
|
61.06
|
44.64
|
51,540
|
|
9/14/2018
|
-0.30 / -0.49%
|
62.50
|
62.50
|
61.40
|
61.40
|
61.57
|
44.79
|
59,050
|
|
9/13/2018
|
-0.70 / -1.12%
|
62.40
|
62.40
|
61.50
|
61.70
|
62.01
|
45.01
|
55,440
|
|
9/12/2018
|
+0.10 / +0.16%
|
62.40
|
62.40
|
62.10
|
62.40
|
62.30
|
45.52
|
59,970
|
|
9/11/2018
|
-0.10 / -0.16%
|
62.30
|
62.40
|
61.90
|
62.30
|
62.19
|
45.45
|
52,210
|
|
9/10/2018
|
+0.20 / +0.32%
|
62.40
|
62.40
|
61.30
|
62.40
|
62.26
|
45.52
|
51,430
|
|
9/7/2018
|
0.00 / 0.00%
|
62.30
|
62.40
|
61.50
|
62.20
|
62.23
|
45.37
|
56,310
|
|
9/6/2018
|
0.00 / 0.00%
|
62.50
|
62.50
|
62.00
|
62.20
|
62.15
|
45.37
|
50,070
|
|
9/5/2018
|
+0.70 / +1.14%
|
61.50
|
62.40
|
61.50
|
62.20
|
62.17
|
45.37
|
50,880
|
|
9/4/2018
|
-1.00 / -1.60%
|
63.00
|
63.00
|
61.50
|
61.50
|
62.03
|
44.86
|
54,940
|
|
8/31/2018
|
-0.20 / -0.32%
|
62.80
|
62.80
|
61.90
|
62.50
|
62.43
|
45.59
|
59,620
|
|
8/30/2018
|
+0.40 / +0.64%
|
62.40
|
63.00
|
62.10
|
62.70
|
62.52
|
45.74
|
61,290
|
|
8/29/2018
|
-0.20 / -0.32%
|
62.90
|
62.90
|
61.70
|
62.30
|
61.92
|
45.45
|
62,260
|
|
8/28/2018
|
+0.30 / +0.48%
|
62.70
|
62.80
|
61.70
|
62.50
|
62.05
|
45.59
|
71,390
|
|
8/27/2018
|
+0.20 / +0.32%
|
62.00
|
62.50
|
61.70
|
62.20
|
62.07
|
45.37
|
58,630
|
|
8/24/2018
|
+0.30 / +0.49%
|
61.70
|
62.00
|
61.50
|
62.00
|
61.61
|
45.23
|
56,790
|
|
8/23/2018
|
-1.80 / -2.83%
|
63.00
|
63.10
|
61.40
|
61.70
|
62.17
|
45.01
|
61,540
|
|
|