|
Closing price on 10/7/2020
|
|
| Open |
50.60 |
| High |
50.90 |
| Low |
50.20 |
| Volume |
58,480 |
| Split-adjusted Price |
46.99 |
|
|
AST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2020
|
-0.40 / -0.79%
|
50.60
|
50.90
|
50.20
|
50.50
|
50.62
|
46.99
|
58,480
|
|
|
10/6/2020
|
0.00 / 0.00%
|
51.50
|
51.50
|
50.90
|
50.90
|
51.04
|
47.36
|
86,010
|
|
|
10/5/2020
|
+0.70 / +1.39%
|
51.00
|
51.00
|
50.30
|
50.90
|
50.57
|
47.36
|
59,300
|
|
|
10/2/2020
|
-0.70 / -1.38%
|
51.20
|
51.20
|
48.00
|
50.20
|
50.28
|
46.71
|
106,570
|
|
|
10/1/2020
|
+0.30 / +0.59%
|
50.70
|
51.50
|
50.70
|
50.90
|
51.08
|
47.36
|
113,440
|
|
|
9/30/2020
|
0.00 / 0.00%
|
50.60
|
50.80
|
50.20
|
50.60
|
50.36
|
47.08
|
66,980
|
|
|
9/29/2020
|
-0.80 / -1.56%
|
51.40
|
51.50
|
50.60
|
50.60
|
51.07
|
47.08
|
127,440
|
|
|
9/28/2020
|
-0.10 / -0.19%
|
51.50
|
51.90
|
51.10
|
51.40
|
51.48
|
47.83
|
87,350
|
|
|
9/25/2020
|
0.00 / 0.00%
|
52.00
|
52.00
|
51.10
|
51.50
|
51.59
|
47.92
|
137,420
|
|
|
9/24/2020
|
-1.40 / -2.65%
|
52.70
|
53.10
|
51.50
|
51.50
|
52.37
|
47.92
|
200,900
|
|
|
9/23/2020
|
+0.20 / +0.38%
|
52.70
|
53.20
|
52.70
|
52.90
|
52.85
|
49.22
|
108,620
|
|
|
9/22/2020
|
+0.70 / +1.35%
|
52.00
|
53.00
|
51.50
|
52.70
|
52.44
|
49.04
|
172,970
|
|
|
9/21/2020
|
+1.10 / +2.16%
|
51.00
|
52.50
|
51.00
|
52.00
|
51.86
|
48.39
|
185,380
|
|
|
9/18/2020
|
-0.30 / -0.59%
|
51.00
|
51.20
|
50.70
|
50.90
|
50.93
|
47.36
|
51,230
|
|
|
9/17/2020
|
-0.10 / -0.19%
|
51.30
|
51.70
|
50.30
|
51.20
|
50.94
|
47.64
|
178,790
|
|
|
9/16/2020
|
+2.10 / +4.27%
|
49.30
|
51.30
|
49.30
|
51.30
|
50.77
|
47.73
|
255,940
|
|
|
9/15/2020
|
-0.30 / -0.61%
|
49.50
|
49.50
|
49.05
|
49.20
|
49.18
|
45.78
|
111,630
|
|
|
9/14/2020
|
+1.20 / +2.48%
|
48.80
|
49.90
|
48.70
|
49.50
|
49.44
|
46.06
|
115,400
|
|
|
9/11/2020
|
-0.50 / -1.02%
|
48.80
|
48.80
|
48.20
|
48.30
|
48.51
|
44.94
|
60,750
|
|
|
9/10/2020
|
-0.20 / -0.41%
|
49.50
|
49.50
|
48.10
|
48.80
|
48.41
|
45.41
|
209,290
|
|
|
9/9/2020
|
0.00 / 0.00%
|
47.80
|
49.10
|
47.80
|
49.00
|
48.54
|
45.59
|
52,200
|
|
|
9/8/2020
|
-0.10 / -0.20%
|
49.10
|
49.10
|
48.20
|
49.00
|
48.55
|
45.59
|
171,510
|
|
|
9/7/2020
|
+0.10 / +0.20%
|
49.00
|
49.80
|
49.00
|
49.10
|
49.47
|
45.69
|
226,500
|
|
|
9/4/2020
|
+0.40 / +0.82%
|
47.90
|
49.00
|
47.10
|
49.00
|
47.93
|
45.59
|
120,250
|
|
|
9/3/2020
|
-0.60 / -1.22%
|
49.70
|
49.70
|
47.90
|
48.60
|
48.51
|
45.22
|
191,620
|
|
|
9/1/2020
|
+1.70 / +3.58%
|
48.00
|
49.50
|
48.00
|
49.20
|
49.09
|
45.78
|
156,850
|
|
|
8/31/2020
|
+1.80 / +3.94%
|
46.50
|
47.50
|
46.00
|
47.50
|
47.07
|
44.20
|
238,700
|
|
|
8/28/2020
|
+0.05 / +0.11%
|
45.65
|
46.00
|
45.40
|
45.70
|
45.63
|
42.52
|
45,340
|
|
|
8/27/2020
|
+0.25 / +0.55%
|
45.40
|
45.80
|
45.30
|
45.65
|
45.53
|
42.48
|
25,610
|
|
|
8/26/2020
|
-0.70 / -1.52%
|
46.10
|
46.10
|
45.30
|
45.40
|
45.51
|
42.24
|
83,920
|
|
|