|
Closing price on 11/10/2020
|
|
| Open |
49.45 |
| High |
51.30 |
| Low |
49.45 |
| Volume |
464,250 |
| Split-adjusted Price |
50.30 |
|
|
AST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2020
|
+3.30 / +6.88%
|
49.45
|
51.30
|
49.45
|
51.30
|
50.84
|
50.30
|
464,250
|
|
|
11/9/2020
|
+0.50 / +1.05%
|
47.95
|
48.15
|
47.55
|
48.00
|
47.97
|
47.06
|
31,160
|
|
|
11/6/2020
|
0.00 / 0.00%
|
47.50
|
47.70
|
47.50
|
47.50
|
47.59
|
46.57
|
19,750
|
|
|
11/5/2020
|
+0.05 / +0.11%
|
47.65
|
47.65
|
47.40
|
47.50
|
47.49
|
46.57
|
48,130
|
|
|
11/4/2020
|
+0.25 / +0.53%
|
47.20
|
48.00
|
47.20
|
47.45
|
47.48
|
46.52
|
38,840
|
|
|
11/3/2020
|
+0.30 / +0.64%
|
46.90
|
47.40
|
46.90
|
47.20
|
47.14
|
46.28
|
53,610
|
|
|
11/2/2020
|
+0.30 / +0.64%
|
46.10
|
47.00
|
46.10
|
46.90
|
46.41
|
45.98
|
21,840
|
|
|
10/30/2020
|
-0.20 / -0.43%
|
47.60
|
47.60
|
46.50
|
46.60
|
47.06
|
45.69
|
17,180
|
|
|
10/29/2020
|
+1.60 / +3.54%
|
45.20
|
47.00
|
45.15
|
46.80
|
46.14
|
45.88
|
63,740
|
|
|
10/28/2020
|
-3.00 / -6.22%
|
48.00
|
48.00
|
45.00
|
45.20
|
46.11
|
44.32
|
217,940
|
|
|
10/27/2020
|
-1.35 / -2.72%
|
49.55
|
49.55
|
48.20
|
48.20
|
48.78
|
47.26
|
103,720
|
|
|
10/26/2020
|
-0.15 / -0.30%
|
49.70
|
49.85
|
49.45
|
49.55
|
49.66
|
48.58
|
155,140
|
|
|
10/23/2020
|
+0.10 / +0.20%
|
50.20
|
50.20
|
49.55
|
49.70
|
49.68
|
48.73
|
78,600
|
|
|
10/22/2020
|
+0.10 / +0.20%
|
49.30
|
49.75
|
49.30
|
49.60
|
49.49
|
48.63
|
67,020
|
|
|
10/21/2020
|
-0.10 / -0.20%
|
49.40
|
49.90
|
49.40
|
49.50
|
49.60
|
48.53
|
81,430
|
|
|
10/20/2020
|
-0.40 / -0.80%
|
50.40
|
50.40
|
49.40
|
49.60
|
49.57
|
48.63
|
69,960
|
|
|
10/19/2020
|
-0.70 / -1.38%
|
50.70
|
50.80
|
50.00
|
50.00
|
50.47
|
49.02
|
82,490
|
|
|
10/16/2020
|
+0.20 / +0.40%
|
50.50
|
50.70
|
50.10
|
50.70
|
50.46
|
49.71
|
99,640
|
|
|
10/15/2020
|
+0.80 / +1.61%
|
49.70
|
50.50
|
49.70
|
50.50
|
50.21
|
49.51
|
121,660
|
|
|
10/14/2020
|
+0.10 / +0.20%
|
49.60
|
50.30
|
49.60
|
49.70
|
49.79
|
48.73
|
46,090
|
|
|
10/13/2020
|
-0.10 / -0.20%
|
49.70
|
50.00
|
49.40
|
49.60
|
49.65
|
48.63
|
29,770
|
|
|
10/12/2020
|
0.00 / 0.00%
|
49.50
|
50.00
|
49.50
|
49.70
|
49.69
|
48.73
|
103,590
|
|
|
10/9/2020
|
-0.60 / -1.19%
|
50.10
|
50.10
|
49.50
|
49.70
|
49.81
|
48.73
|
111,120
|
|
|
10/8/2020
|
-0.20 / -0.40%
|
50.50
|
50.50
|
49.70
|
50.30
|
50.05
|
49.32
|
77,450
|
|
|
10/7/2020
|
-0.40 / -0.79%
|
50.60
|
50.90
|
50.20
|
50.50
|
50.62
|
49.51
|
58,480
|
|
|
10/6/2020
|
0.00 / 0.00%
|
51.50
|
51.50
|
50.90
|
50.90
|
51.04
|
49.90
|
86,010
|
|
|
10/5/2020
|
+0.70 / +1.39%
|
51.00
|
51.00
|
50.30
|
50.90
|
50.57
|
49.90
|
59,300
|
|
|
10/2/2020
|
-0.70 / -1.38%
|
51.20
|
51.20
|
48.00
|
50.20
|
50.28
|
49.22
|
106,570
|
|
|
10/1/2020
|
+0.30 / +0.59%
|
50.70
|
51.50
|
50.70
|
50.90
|
51.08
|
49.90
|
113,440
|
|
|
9/30/2020
|
0.00 / 0.00%
|
50.60
|
50.80
|
50.20
|
50.60
|
50.36
|
49.61
|
66,980
|
|
|