Closing price on 11/29/2021
|
|
Open |
53.20 |
High |
53.90 |
Low |
53.00 |
Volume |
45,200 |
Split-adjusted Price |
52.06 |
|
|
AST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/29/2021
|
-1.40 / -2.57%
|
53.20
|
53.90
|
53.00
|
53.10
|
53.26
|
52.06
|
45,200
|
|
11/26/2021
|
+0.50 / +0.93%
|
53.90
|
54.90
|
53.50
|
54.50
|
54.27
|
53.43
|
13,100
|
|
11/25/2021
|
+0.60 / +1.12%
|
54.60
|
54.60
|
53.80
|
54.00
|
54.08
|
52.94
|
34,700
|
|
11/24/2021
|
-0.60 / -1.11%
|
53.80
|
54.00
|
53.40
|
53.40
|
53.56
|
52.35
|
64,900
|
|
11/23/2021
|
+0.40 / +0.75%
|
54.00
|
55.00
|
54.00
|
54.00
|
54.35
|
52.94
|
14,700
|
|
11/22/2021
|
-0.40 / -0.74%
|
55.00
|
55.00
|
53.60
|
53.60
|
54.15
|
52.55
|
13,800
|
|
11/19/2021
|
-1.40 / -2.53%
|
55.00
|
55.20
|
54.00
|
54.00
|
54.78
|
52.94
|
40,200
|
|
11/18/2021
|
+0.80 / +1.47%
|
55.00
|
56.00
|
54.60
|
55.40
|
55.24
|
54.32
|
67,100
|
|
11/17/2021
|
+0.10 / +0.18%
|
54.60
|
55.50
|
54.60
|
54.60
|
54.81
|
53.53
|
17,700
|
|
11/16/2021
|
-1.50 / -2.68%
|
56.00
|
56.00
|
54.50
|
54.50
|
54.98
|
53.43
|
46,200
|
|
11/15/2021
|
+1.60 / +2.94%
|
54.00
|
56.00
|
54.00
|
56.00
|
54.75
|
54.90
|
37,500
|
|
11/12/2021
|
0.00 / 0.00%
|
53.50
|
54.40
|
53.40
|
54.40
|
53.67
|
53.34
|
33,900
|
|
11/11/2021
|
-0.40 / -0.73%
|
54.80
|
54.80
|
53.80
|
54.40
|
54.27
|
53.34
|
45,000
|
|
11/10/2021
|
+0.30 / +0.55%
|
54.50
|
55.00
|
54.00
|
54.80
|
54.41
|
53.73
|
33,300
|
|
11/9/2021
|
-0.40 / -0.73%
|
54.50
|
55.20
|
54.30
|
54.50
|
54.57
|
53.43
|
25,500
|
|
11/8/2021
|
+0.60 / +1.10%
|
54.30
|
56.00
|
54.30
|
54.90
|
55.09
|
53.83
|
42,500
|
|
11/5/2021
|
+0.50 / +0.93%
|
53.80
|
54.90
|
53.80
|
54.30
|
54.21
|
53.24
|
51,600
|
|
11/4/2021
|
-0.70 / -1.28%
|
54.50
|
54.50
|
53.50
|
53.80
|
53.82
|
52.75
|
28,900
|
|
11/3/2021
|
-0.40 / -0.73%
|
55.00
|
55.00
|
54.00
|
54.50
|
54.64
|
53.43
|
36,400
|
|
11/2/2021
|
-0.70 / -1.26%
|
55.00
|
55.30
|
54.60
|
54.90
|
54.89
|
53.83
|
22,700
|
|
11/1/2021
|
+1.10 / +2.02%
|
56.00
|
56.00
|
54.60
|
55.60
|
54.94
|
54.51
|
32,000
|
|
10/29/2021
|
-0.60 / -1.09%
|
54.20
|
55.10
|
54.20
|
54.50
|
54.68
|
53.43
|
26,700
|
|
10/28/2021
|
-0.70 / -1.25%
|
55.80
|
55.80
|
54.70
|
55.10
|
55.20
|
54.02
|
14,800
|
|
10/27/2021
|
+0.50 / +0.90%
|
54.00
|
55.80
|
54.00
|
55.80
|
54.94
|
54.71
|
27,400
|
|
10/26/2021
|
-0.50 / -0.90%
|
55.60
|
55.70
|
54.60
|
55.30
|
54.92
|
54.22
|
31,500
|
|
10/25/2021
|
-0.30 / -0.53%
|
56.10
|
56.10
|
55.00
|
55.80
|
55.53
|
54.71
|
35,700
|
|
10/22/2021
|
-0.80 / -1.41%
|
56.90
|
56.90
|
56.10
|
56.10
|
56.39
|
55.00
|
18,000
|
|
10/21/2021
|
-0.60 / -1.04%
|
57.90
|
57.90
|
56.50
|
56.90
|
57.02
|
55.79
|
32,500
|
|
10/20/2021
|
0.00 / 0.00%
|
58.40
|
58.40
|
56.90
|
57.50
|
57.23
|
56.37
|
15,900
|
|
10/19/2021
|
-0.30 / -0.52%
|
57.80
|
57.80
|
57.20
|
57.50
|
57.42
|
56.37
|
15,900
|
|
|