|
Closing price on 12/1/2020
|
|
| Open |
52.10 |
| High |
54.80 |
| Low |
52.10 |
| Volume |
229,580 |
| Split-adjusted Price |
51.97 |
|
|
AST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2020
|
+1.20 / +2.25%
|
52.10
|
54.80
|
52.10
|
54.50
|
53.43
|
51.97
|
229,580
|
|
|
11/30/2020
|
+0.10 / +0.19%
|
52.80
|
53.60
|
52.80
|
53.30
|
53.20
|
50.83
|
76,650
|
|
|
11/27/2020
|
+0.20 / +0.38%
|
53.30
|
53.30
|
52.50
|
53.20
|
52.93
|
50.73
|
59,490
|
|
|
11/26/2020
|
0.00 / 0.00%
|
53.00
|
53.00
|
51.90
|
53.00
|
52.46
|
50.54
|
46,430
|
|
|
11/25/2020
|
0.00 / 0.00%
|
54.00
|
54.00
|
52.20
|
53.00
|
52.88
|
50.54
|
73,760
|
|
|
11/24/2020
|
-1.40 / -2.57%
|
54.70
|
54.70
|
53.00
|
53.00
|
53.96
|
50.54
|
130,970
|
|
|
11/23/2020
|
+0.40 / +0.74%
|
54.00
|
54.70
|
53.80
|
54.40
|
54.35
|
51.88
|
205,320
|
|
|
11/20/2020
|
+2.10 / +4.05%
|
52.20
|
54.00
|
51.90
|
54.00
|
52.91
|
51.50
|
215,730
|
|
|
11/19/2020
|
+1.10 / +2.17%
|
50.90
|
52.10
|
50.80
|
51.90
|
51.16
|
49.49
|
120,590
|
|
|
11/18/2020
|
-0.40 / -0.78%
|
51.20
|
51.20
|
50.70
|
50.80
|
50.94
|
48.44
|
103,410
|
|
|
11/17/2020
|
+0.50 / +0.99%
|
51.00
|
51.30
|
50.50
|
51.20
|
50.95
|
48.83
|
83,650
|
|
|
11/16/2020
|
-0.60 / -1.17%
|
51.30
|
51.30
|
50.50
|
50.70
|
50.70
|
48.35
|
175,700
|
|
|
11/13/2020
|
+0.10 / +0.20%
|
50.30
|
51.30
|
50.30
|
51.30
|
50.84
|
48.92
|
119,470
|
|
|
11/12/2020
|
-0.50 / -0.97%
|
51.70
|
51.70
|
50.50
|
51.20
|
51.01
|
48.83
|
53,520
|
|
|
11/11/2020
|
+0.40 / +0.78%
|
53.50
|
53.50
|
51.40
|
51.70
|
52.50
|
49.30
|
138,810
|
|
|
11/10/2020
|
+3.30 / +6.88%
|
49.45
|
51.30
|
49.45
|
51.30
|
50.84
|
48.92
|
464,250
|
|
|
11/9/2020
|
+0.50 / +1.05%
|
47.95
|
48.15
|
47.55
|
48.00
|
47.97
|
45.77
|
31,160
|
|
|
11/6/2020
|
0.00 / 0.00%
|
47.50
|
47.70
|
47.50
|
47.50
|
47.59
|
45.30
|
19,750
|
|
|
11/5/2020
|
+0.05 / +0.11%
|
47.65
|
47.65
|
47.40
|
47.50
|
47.49
|
45.30
|
48,130
|
|
|
11/4/2020
|
+0.25 / +0.53%
|
47.20
|
48.00
|
47.20
|
47.45
|
47.48
|
45.25
|
38,840
|
|
|
11/3/2020
|
+0.30 / +0.64%
|
46.90
|
47.40
|
46.90
|
47.20
|
47.14
|
45.01
|
53,610
|
|
|
11/2/2020
|
+0.30 / +0.64%
|
46.10
|
47.00
|
46.10
|
46.90
|
46.41
|
44.73
|
21,840
|
|
|
10/30/2020
|
-0.20 / -0.43%
|
47.60
|
47.60
|
46.50
|
46.60
|
47.06
|
44.44
|
17,180
|
|
|
10/29/2020
|
+1.60 / +3.54%
|
45.20
|
47.00
|
45.15
|
46.80
|
46.14
|
44.63
|
63,740
|
|
|
10/28/2020
|
-3.00 / -6.22%
|
48.00
|
48.00
|
45.00
|
45.20
|
46.11
|
43.10
|
217,940
|
|
|
10/27/2020
|
-1.35 / -2.72%
|
49.55
|
49.55
|
48.20
|
48.20
|
48.78
|
45.97
|
103,720
|
|
|
10/26/2020
|
-0.15 / -0.30%
|
49.70
|
49.85
|
49.45
|
49.55
|
49.66
|
47.25
|
155,140
|
|
|
10/23/2020
|
+0.10 / +0.20%
|
50.20
|
50.20
|
49.55
|
49.70
|
49.68
|
47.40
|
78,600
|
|
|
10/22/2020
|
+0.10 / +0.20%
|
49.30
|
49.75
|
49.30
|
49.60
|
49.49
|
47.30
|
67,020
|
|
|
10/21/2020
|
-0.10 / -0.20%
|
49.40
|
49.90
|
49.40
|
49.50
|
49.60
|
47.21
|
81,430
|
|
|