|
Closing price on 12/14/2018
|
|
| Open |
70.00 |
| High |
71.00 |
| Low |
70.00 |
| Volume |
904,660 |
| Split-adjusted Price |
49.81 |
|
|
AST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2018
|
+0.40 / +0.57%
|
70.00
|
71.00
|
70.00
|
70.20
|
70.51
|
49.81
|
904,660
|
|
|
12/13/2018
|
+0.20 / +0.29%
|
69.60
|
69.80
|
69.50
|
69.80
|
69.67
|
49.53
|
121,840
|
|
|
12/12/2018
|
+0.40 / +0.58%
|
69.20
|
69.70
|
69.00
|
69.60
|
69.25
|
49.38
|
103,150
|
|
|
12/11/2018
|
+0.10 / +0.14%
|
69.10
|
69.20
|
68.90
|
69.20
|
69.05
|
49.10
|
105,660
|
|
|
12/10/2018
|
-0.30 / -0.43%
|
69.10
|
69.20
|
68.90
|
69.10
|
69.01
|
49.03
|
106,390
|
|
|
12/7/2018
|
+0.10 / +0.14%
|
69.30
|
69.50
|
69.20
|
69.40
|
69.31
|
49.24
|
96,270
|
|
|
12/6/2018
|
+0.80 / +1.17%
|
68.50
|
69.70
|
68.50
|
69.30
|
69.20
|
49.17
|
97,850
|
|
|
12/5/2018
|
-0.40 / -0.58%
|
68.90
|
68.90
|
68.00
|
68.50
|
68.44
|
48.60
|
101,470
|
|
|
12/4/2018
|
-0.60 / -0.86%
|
69.50
|
69.70
|
68.00
|
68.90
|
68.96
|
48.89
|
110,330
|
|
|
12/3/2018
|
-0.20 / -0.29%
|
69.90
|
69.90
|
69.10
|
69.50
|
69.39
|
49.31
|
111,250
|
|
|
11/30/2018
|
+0.30 / +0.43%
|
69.40
|
70.00
|
69.00
|
69.70
|
69.66
|
49.45
|
138,610
|
|
|
11/29/2018
|
+1.40 / +2.06%
|
68.10
|
70.20
|
68.10
|
69.40
|
69.44
|
49.24
|
232,830
|
|
|
11/28/2018
|
+2.00 / +3.03%
|
66.00
|
68.00
|
66.00
|
68.00
|
67.14
|
48.25
|
247,600
|
|
|
11/27/2018
|
+0.20 / +0.30%
|
66.00
|
66.20
|
65.60
|
66.00
|
65.98
|
46.83
|
126,980
|
|
|
11/26/2018
|
+0.30 / +0.46%
|
65.50
|
66.00
|
65.20
|
65.80
|
65.56
|
46.69
|
179,400
|
|
|
11/23/2018
|
0.00 / 0.00%
|
65.60
|
65.60
|
65.10
|
65.50
|
65.26
|
46.47
|
128,840
|
|
|
11/22/2018
|
+0.40 / +0.61%
|
65.30
|
65.70
|
65.00
|
65.50
|
65.22
|
46.47
|
230,270
|
|
|
11/21/2018
|
+0.40 / +0.62%
|
64.80
|
65.20
|
64.70
|
65.10
|
64.81
|
46.19
|
209,300
|
|
|
11/20/2018
|
+0.30 / +0.47%
|
64.90
|
64.90
|
64.20
|
64.70
|
64.49
|
45.91
|
170,840
|
|
|
11/19/2018
|
+0.90 / +1.42%
|
63.50
|
64.80
|
63.20
|
64.40
|
64.48
|
45.69
|
90,840
|
|
|
11/16/2018
|
-1.00 / -1.55%
|
64.50
|
65.00
|
63.50
|
63.50
|
64.17
|
45.05
|
87,730
|
|
|
11/15/2018
|
-0.50 / -0.77%
|
65.50
|
66.10
|
63.80
|
64.50
|
64.89
|
45.76
|
143,950
|
|
|
11/14/2018
|
0.00 / 0.00%
|
65.20
|
65.60
|
64.80
|
65.00
|
65.24
|
46.12
|
86,660
|
|
|
11/13/2018
|
-0.80 / -1.22%
|
65.80
|
65.90
|
64.90
|
65.00
|
65.20
|
46.12
|
113,280
|
|
|
11/12/2018
|
+0.20 / +0.30%
|
65.60
|
65.80
|
65.10
|
65.80
|
65.39
|
46.69
|
94,610
|
|
|
11/9/2018
|
+0.20 / +0.31%
|
65.40
|
65.80
|
65.10
|
65.60
|
65.43
|
46.54
|
102,960
|
|
|
11/8/2018
|
+0.40 / +0.62%
|
65.00
|
65.50
|
64.80
|
65.40
|
65.08
|
46.40
|
149,090
|
|
|
11/7/2018
|
0.00 / 0.00%
|
65.00
|
66.00
|
64.80
|
65.00
|
65.31
|
46.12
|
165,730
|
|
|
11/6/2018
|
-1.30 / -1.96%
|
66.80
|
67.20
|
65.00
|
65.00
|
66.15
|
46.12
|
118,370
|
|
|
11/5/2018
|
+0.50 / +0.76%
|
65.80
|
66.60
|
65.80
|
66.30
|
66.36
|
47.04
|
108,180
|
|
|