|
Closing price on 11/18/2019
|
|
| Open |
73.00 |
| High |
73.80 |
| Low |
73.00 |
| Volume |
41,040 |
| Split-adjusted Price |
68.74 |
|
|
AST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2019
|
+1.00 / +1.37%
|
73.00
|
73.80
|
73.00
|
73.80
|
73.54
|
68.74
|
41,040
|
|
|
11/15/2019
|
+1.30 / +1.82%
|
71.50
|
73.40
|
71.50
|
72.80
|
72.72
|
67.81
|
43,730
|
|
|
11/14/2019
|
-1.90 / -2.59%
|
73.40
|
73.40
|
71.30
|
71.50
|
71.80
|
66.60
|
41,240
|
|
|
11/13/2019
|
0.00 / 0.00%
|
73.50
|
73.60
|
72.50
|
73.40
|
73.04
|
66.51
|
40,690
|
|
|
11/12/2019
|
+1.20 / +1.66%
|
72.40
|
73.40
|
71.80
|
73.40
|
72.88
|
66.51
|
44,130
|
|
|
11/11/2019
|
-0.20 / -0.28%
|
72.00
|
73.00
|
71.50
|
72.20
|
72.09
|
65.42
|
46,400
|
|
|
11/8/2019
|
-0.10 / -0.14%
|
72.20
|
72.80
|
72.20
|
72.40
|
72.43
|
65.60
|
47,110
|
|
|
11/7/2019
|
-1.00 / -1.36%
|
73.50
|
74.00
|
72.20
|
72.50
|
72.74
|
65.69
|
43,250
|
|
|
11/6/2019
|
-0.50 / -0.68%
|
74.20
|
74.40
|
73.50
|
73.50
|
73.71
|
66.60
|
62,730
|
|
|
11/5/2019
|
+0.40 / +0.54%
|
73.80
|
74.00
|
73.20
|
74.00
|
73.77
|
67.05
|
52,340
|
|
|
11/4/2019
|
+0.60 / +0.82%
|
73.50
|
73.80
|
72.90
|
73.60
|
73.41
|
66.69
|
47,610
|
|
|
11/1/2019
|
+0.50 / +0.69%
|
72.20
|
73.20
|
72.20
|
73.00
|
72.89
|
66.14
|
52,710
|
|
|
10/31/2019
|
+0.10 / +0.14%
|
72.50
|
73.50
|
72.30
|
72.50
|
72.70
|
65.69
|
44,510
|
|
|
10/30/2019
|
-0.30 / -0.41%
|
72.70
|
72.70
|
71.50
|
72.40
|
72.13
|
65.60
|
62,370
|
|
|
10/29/2019
|
-1.30 / -1.76%
|
74.00
|
74.60
|
71.80
|
72.70
|
72.74
|
65.87
|
111,250
|
|
|
10/28/2019
|
+1.50 / +2.07%
|
72.60
|
74.00
|
72.60
|
74.00
|
73.60
|
67.05
|
46,180
|
|
|
10/25/2019
|
+1.40 / +1.97%
|
71.50
|
73.00
|
71.50
|
72.50
|
72.30
|
65.69
|
55,780
|
|
|
10/24/2019
|
+0.10 / +0.14%
|
71.00
|
71.20
|
70.50
|
71.10
|
70.95
|
64.42
|
48,710
|
|
|
10/23/2019
|
+1.00 / +1.43%
|
70.00
|
71.00
|
69.20
|
71.00
|
70.41
|
64.33
|
51,580
|
|
|
10/22/2019
|
0.00 / 0.00%
|
70.00
|
70.10
|
69.70
|
70.00
|
69.83
|
63.43
|
41,700
|
|
|
10/21/2019
|
+0.50 / +0.72%
|
69.50
|
70.00
|
69.20
|
70.00
|
69.63
|
63.43
|
45,610
|
|
|
10/18/2019
|
+0.60 / +0.87%
|
68.90
|
69.60
|
68.90
|
69.50
|
69.30
|
62.97
|
58,210
|
|
|
10/17/2019
|
+0.40 / +0.58%
|
68.60
|
69.10
|
68.60
|
68.90
|
68.95
|
62.43
|
66,480
|
|
|
10/16/2019
|
+0.50 / +0.74%
|
68.40
|
68.90
|
68.40
|
68.50
|
68.72
|
62.07
|
75,990
|
|
|
10/15/2019
|
-0.10 / -0.15%
|
68.30
|
68.50
|
67.90
|
68.00
|
68.30
|
61.61
|
69,210
|
|
|
10/14/2019
|
0.00 / 0.00%
|
68.20
|
68.80
|
67.80
|
68.10
|
68.44
|
61.70
|
48,740
|
|
|
10/11/2019
|
+1.10 / +1.64%
|
67.20
|
68.30
|
67.20
|
68.10
|
68.02
|
61.70
|
203,490
|
|
|
10/10/2019
|
+0.10 / +0.15%
|
67.00
|
67.00
|
66.70
|
67.00
|
66.85
|
60.71
|
46,630
|
|
|
10/9/2019
|
-0.30 / -0.45%
|
67.20
|
67.80
|
66.80
|
66.90
|
67.23
|
60.62
|
41,930
|
|
|
10/8/2019
|
-2.00 / -2.89%
|
69.40
|
69.40
|
67.20
|
67.20
|
68.01
|
60.89
|
60,270
|
|
|