Closing price on 11/6/2019
|
|
Open |
74.20 |
High |
74.40 |
Low |
73.50 |
Volume |
62,730 |
Split-adjusted Price |
68.47 |
|
|
AST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
10/18/2019
|
+0.60 / +0.87%
|
68.90
|
69.60
|
68.90
|
69.50
|
69.30
|
64.74
|
58,210
|
|
10/17/2019
|
+0.40 / +0.58%
|
68.60
|
69.10
|
68.60
|
68.90
|
68.95
|
64.18
|
66,480
|
|
10/16/2019
|
+0.50 / +0.74%
|
68.40
|
68.90
|
68.40
|
68.50
|
68.72
|
63.81
|
75,990
|
|
10/15/2019
|
-0.10 / -0.15%
|
68.30
|
68.50
|
67.90
|
68.00
|
68.30
|
63.34
|
69,210
|
|
10/14/2019
|
0.00 / 0.00%
|
68.20
|
68.80
|
67.80
|
68.10
|
68.44
|
63.44
|
48,740
|
|
10/11/2019
|
+1.10 / +1.64%
|
67.20
|
68.30
|
67.20
|
68.10
|
68.02
|
63.44
|
203,490
|
|
10/10/2019
|
+0.10 / +0.15%
|
67.00
|
67.00
|
66.70
|
67.00
|
66.85
|
62.41
|
46,630
|
|
10/9/2019
|
-0.30 / -0.45%
|
67.20
|
67.80
|
66.80
|
66.90
|
67.23
|
62.32
|
41,930
|
|
10/8/2019
|
-2.00 / -2.89%
|
69.40
|
69.40
|
67.20
|
67.20
|
68.01
|
62.60
|
60,270
|
|
10/7/2019
|
+2.40 / +3.59%
|
67.40
|
69.90
|
67.30
|
69.20
|
68.61
|
64.46
|
144,180
|
|
10/4/2019
|
+0.60 / +0.91%
|
66.50
|
67.10
|
66.50
|
66.80
|
66.65
|
62.23
|
48,570
|
|
10/3/2019
|
-0.40 / -0.60%
|
66.60
|
66.80
|
65.80
|
66.20
|
66.16
|
61.67
|
62,800
|
|
10/2/2019
|
-0.10 / -0.15%
|
66.70
|
66.90
|
66.30
|
66.60
|
66.60
|
62.04
|
54,050
|
|
10/1/2019
|
+0.30 / +0.45%
|
66.40
|
67.10
|
66.40
|
66.70
|
66.79
|
62.13
|
52,160
|
|
9/30/2019
|
+1.20 / +1.84%
|
65.20
|
66.40
|
65.00
|
66.40
|
65.80
|
61.85
|
60,440
|
|
9/27/2019
|
0.00 / 0.00%
|
65.20
|
66.10
|
65.00
|
65.20
|
65.50
|
60.74
|
66,720
|
|
9/26/2019
|
-0.80 / -1.21%
|
66.00
|
66.10
|
65.20
|
65.20
|
65.70
|
60.74
|
75,250
|
|
|