Closing price on 10/5/2022
|
|
Open |
56.40 |
High |
56.90 |
Low |
56.30 |
Volume |
4,400 |
Split-adjusted Price |
55.20 |
|
|
AST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/5/2022
|
0.00 / 0.00%
|
56.40
|
56.90
|
56.30
|
56.30
|
56.42
|
55.20
|
4,400
|
|
10/4/2022
|
0.00 / 0.00%
|
56.30
|
56.60
|
56.30
|
56.30
|
56.32
|
55.20
|
14,100
|
|
10/3/2022
|
-0.70 / -1.23%
|
57.00
|
57.00
|
56.20
|
56.30
|
56.31
|
55.20
|
52,300
|
|
9/30/2022
|
+0.60 / +1.06%
|
56.30
|
57.00
|
56.30
|
57.00
|
56.31
|
55.88
|
48,800
|
|
9/29/2022
|
+0.10 / +0.18%
|
57.40
|
57.40
|
56.20
|
56.40
|
56.33
|
55.30
|
8,800
|
|
9/28/2022
|
+0.10 / +0.18%
|
56.30
|
56.50
|
56.20
|
56.30
|
56.28
|
55.20
|
10,100
|
|
9/27/2022
|
-0.40 / -0.71%
|
56.60
|
56.60
|
56.20
|
56.20
|
56.21
|
55.10
|
36,600
|
|
9/26/2022
|
-0.50 / -0.88%
|
56.40
|
57.00
|
56.20
|
56.60
|
56.30
|
55.49
|
36,500
|
|
9/23/2022
|
+0.20 / +0.35%
|
57.30
|
57.30
|
57.00
|
57.10
|
57.12
|
55.98
|
3,700
|
|
9/22/2022
|
-0.50 / -0.87%
|
57.30
|
57.30
|
56.20
|
56.90
|
56.39
|
55.79
|
19,000
|
|
9/21/2022
|
+0.60 / +1.06%
|
56.50
|
57.50
|
56.20
|
57.40
|
56.34
|
56.28
|
16,400
|
|
9/20/2022
|
+0.50 / +0.89%
|
56.40
|
56.80
|
56.20
|
56.80
|
56.35
|
55.69
|
7,300
|
|
9/19/2022
|
-0.90 / -1.57%
|
56.90
|
57.00
|
56.20
|
56.30
|
56.50
|
55.20
|
25,400
|
|
9/16/2022
|
-0.30 / -0.52%
|
57.90
|
57.90
|
57.10
|
57.20
|
57.37
|
56.08
|
8,900
|
|
9/15/2022
|
-0.30 / -0.52%
|
58.90
|
58.90
|
57.50
|
57.50
|
57.70
|
56.37
|
7,700
|
|
9/14/2022
|
-0.20 / -0.34%
|
58.00
|
58.50
|
57.10
|
57.80
|
57.70
|
56.67
|
17,700
|
|
9/13/2022
|
0.00 / 0.00%
|
58.00
|
58.10
|
57.80
|
58.00
|
57.94
|
56.86
|
7,700
|
|
9/12/2022
|
-0.40 / -0.68%
|
58.40
|
58.50
|
57.60
|
58.00
|
58.21
|
56.86
|
13,000
|
|
9/9/2022
|
-0.50 / -0.85%
|
57.50
|
58.70
|
57.50
|
58.40
|
57.80
|
57.26
|
23,100
|
|
9/8/2022
|
0.00 / 0.00%
|
58.90
|
59.00
|
57.50
|
58.90
|
58.09
|
57.75
|
55,300
|
|
9/7/2022
|
-1.80 / -2.97%
|
60.00
|
60.00
|
58.90
|
58.90
|
59.67
|
57.75
|
39,800
|
|
9/6/2022
|
+0.20 / +0.33%
|
61.50
|
61.50
|
60.00
|
60.70
|
60.61
|
59.51
|
10,100
|
|
9/5/2022
|
+0.80 / +1.34%
|
59.80
|
60.50
|
59.70
|
60.50
|
60.03
|
59.32
|
31,000
|
|
8/31/2022
|
-0.20 / -0.33%
|
59.90
|
59.90
|
59.40
|
59.70
|
59.85
|
58.53
|
4,400
|
|
8/30/2022
|
-0.10 / -0.17%
|
60.00
|
60.00
|
59.40
|
59.90
|
59.64
|
58.73
|
16,200
|
|
8/29/2022
|
0.00 / 0.00%
|
59.10
|
60.00
|
59.10
|
60.00
|
59.74
|
58.83
|
39,400
|
|
8/26/2022
|
0.00 / 0.00%
|
59.70
|
60.50
|
59.60
|
60.00
|
59.99
|
58.83
|
22,300
|
|
8/25/2022
|
+0.10 / +0.17%
|
59.40
|
60.00
|
59.40
|
60.00
|
59.85
|
58.83
|
60,800
|
|
8/24/2022
|
+0.10 / +0.17%
|
59.80
|
60.20
|
59.30
|
59.90
|
59.65
|
58.73
|
36,000
|
|
8/23/2022
|
+0.20 / +0.34%
|
59.60
|
59.80
|
59.40
|
59.80
|
59.44
|
58.63
|
6,300
|
|
|