|
Closing price on 11/5/2018
|
|
| Open |
65.80 |
| High |
66.60 |
| Low |
65.80 |
| Volume |
108,180 |
| Split-adjusted Price |
47.04 |
|
|
AST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2018
|
+0.50 / +0.76%
|
65.80
|
66.60
|
65.80
|
66.30
|
66.36
|
47.04
|
108,180
|
|
|
11/2/2018
|
+0.20 / +0.30%
|
65.60
|
65.90
|
65.10
|
65.80
|
65.67
|
46.69
|
97,960
|
|
|
11/1/2018
|
-0.10 / -0.15%
|
65.70
|
66.40
|
65.00
|
65.60
|
65.66
|
46.54
|
92,050
|
|
|
10/31/2018
|
+0.20 / +0.31%
|
65.50
|
66.00
|
65.00
|
65.70
|
65.57
|
46.62
|
98,390
|
|
|
10/30/2018
|
-0.50 / -0.76%
|
66.00
|
66.70
|
64.50
|
65.50
|
66.06
|
46.47
|
131,100
|
|
|
10/29/2018
|
-1.90 / -2.80%
|
67.90
|
67.90
|
66.00
|
66.00
|
67.19
|
46.83
|
113,860
|
|
|
10/26/2018
|
-0.10 / -0.15%
|
68.30
|
68.60
|
67.50
|
67.90
|
68.00
|
48.18
|
90,400
|
|
|
10/25/2018
|
-0.90 / -1.31%
|
66.00
|
68.00
|
65.70
|
68.00
|
66.49
|
48.25
|
110,770
|
|
|
10/24/2018
|
+0.50 / +0.73%
|
68.50
|
68.90
|
68.40
|
68.90
|
68.57
|
48.89
|
104,150
|
|
|
10/23/2018
|
-2.10 / -2.98%
|
70.60
|
70.60
|
67.50
|
68.40
|
68.71
|
48.53
|
87,950
|
|
|
10/22/2018
|
+1.00 / +1.44%
|
69.70
|
70.90
|
69.00
|
70.50
|
70.11
|
50.02
|
123,180
|
|
|
10/19/2018
|
-0.20 / -0.29%
|
69.30
|
69.50
|
68.20
|
69.50
|
68.80
|
49.31
|
106,900
|
|
|
10/18/2018
|
-0.10 / -0.14%
|
69.80
|
69.90
|
69.30
|
69.70
|
69.59
|
49.45
|
91,670
|
|
|
10/17/2018
|
+1.00 / +1.45%
|
68.80
|
69.90
|
68.80
|
69.80
|
69.50
|
49.53
|
115,570
|
|
|
10/16/2018
|
+1.20 / +1.78%
|
67.80
|
68.80
|
67.80
|
68.80
|
68.48
|
48.82
|
121,880
|
|
|
10/15/2018
|
+1.10 / +1.65%
|
66.50
|
67.70
|
66.40
|
67.60
|
66.92
|
47.96
|
108,220
|
|
|
10/12/2018
|
+0.50 / +0.76%
|
65.20
|
66.50
|
64.80
|
66.50
|
65.59
|
47.18
|
104,070
|
|
|
10/11/2018
|
-0.60 / -0.90%
|
66.00
|
66.00
|
64.80
|
66.00
|
65.26
|
46.83
|
92,130
|
|
|
10/10/2018
|
+1.60 / +2.46%
|
65.20
|
66.60
|
65.00
|
66.60
|
65.38
|
47.25
|
133,520
|
|
|
10/9/2018
|
-0.50 / -0.76%
|
65.50
|
65.60
|
65.00
|
65.00
|
65.35
|
46.12
|
100,400
|
|
|
10/8/2018
|
-1.00 / -1.50%
|
66.80
|
66.80
|
65.50
|
65.50
|
66.28
|
46.47
|
120,990
|
|
|
10/5/2018
|
0.00 / 0.00%
|
67.00
|
67.00
|
66.20
|
66.50
|
66.52
|
47.18
|
108,540
|
|
|
10/4/2018
|
-0.90 / -1.34%
|
67.90
|
68.00
|
66.50
|
66.50
|
67.45
|
47.18
|
130,840
|
|
|
10/3/2018
|
+0.80 / +1.20%
|
67.20
|
67.40
|
66.90
|
67.40
|
67.15
|
47.82
|
111,510
|
|
|
10/2/2018
|
+0.60 / +0.91%
|
66.00
|
66.90
|
66.00
|
66.60
|
66.52
|
47.25
|
130,840
|
|
|
10/1/2018
|
+1.00 / +1.54%
|
66.50
|
67.20
|
65.50
|
66.00
|
66.52
|
46.83
|
120,530
|
|
|
9/28/2018
|
+1.80 / +2.85%
|
64.00
|
65.60
|
63.80
|
65.00
|
65.01
|
46.12
|
139,230
|
|
|
9/27/2018
|
+0.30 / +0.48%
|
63.00
|
63.30
|
62.80
|
63.20
|
63.09
|
44.84
|
69,340
|
|
|
9/26/2018
|
0.00 / 0.00%
|
63.00
|
63.10
|
62.40
|
62.90
|
62.83
|
44.63
|
55,210
|
|
|
9/25/2018
|
+0.20 / +0.32%
|
62.90
|
62.90
|
62.60
|
62.90
|
62.79
|
44.63
|
55,090
|
|
|