Closing price on 11/29/2019
|
|
Open |
78.50 |
High |
79.00 |
Low |
77.80 |
Volume |
40,720 |
Split-adjusted Price |
74.89 |
|
|
AST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/29/2019
|
0.00 / 0.00%
|
78.50
|
79.00
|
77.80
|
78.20
|
78.12
|
74.89
|
40,720
|
|
11/28/2019
|
+0.70 / +0.90%
|
77.80
|
78.20
|
77.20
|
78.20
|
77.54
|
74.89
|
44,220
|
|
11/27/2019
|
+2.30 / +3.06%
|
75.20
|
77.50
|
75.20
|
77.50
|
76.69
|
74.22
|
46,200
|
|
11/26/2019
|
-0.30 / -0.40%
|
75.20
|
75.50
|
74.60
|
75.20
|
75.08
|
72.01
|
42,210
|
|
11/25/2019
|
-1.40 / -1.82%
|
76.50
|
76.50
|
75.00
|
75.50
|
75.79
|
72.30
|
40,730
|
|
11/22/2019
|
-1.10 / -1.41%
|
78.00
|
78.00
|
75.70
|
76.90
|
77.02
|
73.64
|
53,530
|
|
11/21/2019
|
+2.10 / +2.77%
|
76.00
|
78.00
|
76.00
|
78.00
|
76.75
|
74.69
|
48,170
|
|
11/20/2019
|
+0.70 / +0.93%
|
75.50
|
75.90
|
75.00
|
75.90
|
75.55
|
72.68
|
42,580
|
|
11/19/2019
|
+1.40 / +1.90%
|
73.80
|
75.20
|
73.80
|
75.20
|
74.88
|
72.01
|
43,000
|
|
11/18/2019
|
+1.00 / +1.37%
|
73.00
|
73.80
|
73.00
|
73.80
|
73.54
|
70.67
|
41,040
|
|
11/15/2019
|
+1.30 / +1.82%
|
71.50
|
73.40
|
71.50
|
72.80
|
72.72
|
69.72
|
43,730
|
|
11/14/2019
|
-1.90 / -2.59%
|
73.40
|
73.40
|
71.30
|
71.50
|
71.80
|
68.47
|
41,240
|
|
11/13/2019
|
0.00 / 0.00%
|
73.50
|
73.60
|
72.50
|
73.40
|
73.04
|
68.37
|
40,690
|
|
11/12/2019
|
+1.20 / +1.66%
|
72.40
|
73.40
|
71.80
|
73.40
|
72.88
|
68.37
|
44,130
|
|
11/11/2019
|
-0.20 / -0.28%
|
72.00
|
73.00
|
71.50
|
72.20
|
72.09
|
67.26
|
46,400
|
|
11/8/2019
|
-0.10 / -0.14%
|
72.20
|
72.80
|
72.20
|
72.40
|
72.43
|
67.44
|
47,110
|
|
11/7/2019
|
-1.00 / -1.36%
|
73.50
|
74.00
|
72.20
|
72.50
|
72.74
|
67.54
|
43,250
|
|
11/6/2019
|
-0.50 / -0.68%
|
74.20
|
74.40
|
73.50
|
73.50
|
73.71
|
68.47
|
62,730
|
|
11/5/2019
|
+0.40 / +0.54%
|
73.80
|
74.00
|
73.20
|
74.00
|
73.77
|
68.93
|
52,340
|
|
11/4/2019
|
+0.60 / +0.82%
|
73.50
|
73.80
|
72.90
|
73.60
|
73.41
|
68.56
|
47,610
|
|
11/1/2019
|
+0.50 / +0.69%
|
72.20
|
73.20
|
72.20
|
73.00
|
72.89
|
68.00
|
52,710
|
|
10/31/2019
|
+0.10 / +0.14%
|
72.50
|
73.50
|
72.30
|
72.50
|
72.70
|
67.54
|
44,510
|
|
10/30/2019
|
-0.30 / -0.41%
|
72.70
|
72.70
|
71.50
|
72.40
|
72.13
|
67.44
|
62,370
|
|
10/29/2019
|
-1.30 / -1.76%
|
74.00
|
74.60
|
71.80
|
72.70
|
72.74
|
67.72
|
111,250
|
|
10/28/2019
|
+1.50 / +2.07%
|
72.60
|
74.00
|
72.60
|
74.00
|
73.60
|
68.93
|
46,180
|
|
10/25/2019
|
+1.40 / +1.97%
|
71.50
|
73.00
|
71.50
|
72.50
|
72.30
|
67.54
|
55,780
|
|
10/24/2019
|
+0.10 / +0.14%
|
71.00
|
71.20
|
70.50
|
71.10
|
70.95
|
66.23
|
48,710
|
|
10/23/2019
|
+1.00 / +1.43%
|
70.00
|
71.00
|
69.20
|
71.00
|
70.41
|
66.14
|
51,580
|
|
10/22/2019
|
0.00 / 0.00%
|
70.00
|
70.10
|
69.70
|
70.00
|
69.83
|
65.21
|
41,700
|
|
10/21/2019
|
+0.50 / +0.72%
|
69.50
|
70.00
|
69.20
|
70.00
|
69.63
|
65.21
|
45,610
|
|
|