|
Closing price on 12/20/2019
|
|
| Open |
80.00 |
| High |
81.00 |
| Low |
80.00 |
| Volume |
31,590 |
| Split-adjusted Price |
70.79 |
|
|
AST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2019
|
+0.50 / +0.63%
|
80.00
|
81.00
|
80.00
|
80.50
|
80.22
|
70.79
|
31,590
|
|
|
12/19/2019
|
0.00 / 0.00%
|
81.00
|
81.90
|
79.20
|
80.00
|
80.43
|
70.35
|
37,090
|
|
|
12/18/2019
|
+0.40 / +0.50%
|
79.60
|
81.80
|
79.00
|
80.00
|
79.98
|
70.35
|
41,710
|
|
|
12/17/2019
|
-2.90 / -3.52%
|
83.20
|
83.20
|
79.20
|
79.60
|
80.53
|
70.00
|
40,430
|
|
|
12/16/2019
|
0.00 / 0.00%
|
84.00
|
85.00
|
79.90
|
82.50
|
80.71
|
72.55
|
69,140
|
|
|
12/13/2019
|
0.00 / 0.00%
|
81.00
|
83.50
|
80.00
|
82.50
|
82.63
|
72.55
|
39,720
|
|
|
12/12/2019
|
-1.50 / -1.79%
|
86.90
|
86.90
|
80.10
|
82.50
|
82.21
|
72.55
|
40,860
|
|
|
12/11/2019
|
-2.30 / -2.67%
|
86.00
|
88.00
|
83.90
|
84.00
|
85.30
|
73.86
|
34,480
|
|
|
12/10/2019
|
-3.60 / -4.00%
|
89.10
|
89.90
|
86.00
|
86.30
|
87.39
|
75.89
|
62,100
|
|
|
12/9/2019
|
+5.40 / +6.39%
|
85.00
|
89.90
|
85.00
|
89.90
|
88.00
|
79.05
|
40,920
|
|
|
12/6/2019
|
-0.80 / -0.94%
|
85.60
|
85.60
|
82.00
|
84.50
|
84.12
|
74.30
|
40,610
|
|
|
12/5/2019
|
+3.30 / +4.02%
|
84.00
|
86.00
|
84.00
|
85.30
|
85.03
|
75.01
|
41,750
|
|
|
12/4/2019
|
+3.00 / +3.80%
|
79.80
|
82.50
|
77.50
|
82.00
|
79.45
|
72.11
|
42,190
|
|
|
12/3/2019
|
-0.80 / -1.00%
|
79.80
|
82.20
|
77.00
|
79.00
|
79.30
|
69.47
|
65,690
|
|
|
12/2/2019
|
+1.60 / +2.05%
|
78.80
|
79.80
|
78.20
|
79.80
|
78.98
|
70.17
|
41,150
|
|
|
11/29/2019
|
0.00 / 0.00%
|
78.50
|
79.00
|
77.80
|
78.20
|
78.12
|
68.76
|
40,720
|
|
|
11/28/2019
|
+0.70 / +0.90%
|
77.80
|
78.20
|
77.20
|
78.20
|
77.54
|
68.76
|
44,220
|
|
|
11/27/2019
|
+2.30 / +3.06%
|
75.20
|
77.50
|
75.20
|
77.50
|
76.69
|
68.15
|
46,200
|
|
|
11/26/2019
|
-0.30 / -0.40%
|
75.20
|
75.50
|
74.60
|
75.20
|
75.08
|
66.13
|
42,210
|
|
|
11/25/2019
|
-1.40 / -1.82%
|
76.50
|
76.50
|
75.00
|
75.50
|
75.79
|
66.39
|
40,730
|
|
|
11/22/2019
|
-1.10 / -1.41%
|
78.00
|
78.00
|
75.70
|
76.90
|
77.02
|
67.62
|
53,530
|
|
|
11/21/2019
|
+2.10 / +2.77%
|
76.00
|
78.00
|
76.00
|
78.00
|
76.75
|
68.59
|
48,170
|
|
|
11/20/2019
|
+0.70 / +0.93%
|
75.50
|
75.90
|
75.00
|
75.90
|
75.55
|
66.74
|
42,580
|
|
|
11/19/2019
|
+1.40 / +1.90%
|
73.80
|
75.20
|
73.80
|
75.20
|
74.88
|
66.13
|
43,000
|
|
|
11/18/2019
|
+1.00 / +1.37%
|
73.00
|
73.80
|
73.00
|
73.80
|
73.54
|
64.90
|
41,040
|
|
|
11/15/2019
|
+1.30 / +1.82%
|
71.50
|
73.40
|
71.50
|
72.80
|
72.72
|
64.02
|
43,730
|
|
|
11/14/2019
|
-1.90 / -2.59%
|
73.40
|
73.40
|
71.30
|
71.50
|
71.80
|
62.87
|
41,240
|
|
|
11/13/2019
|
0.00 / 0.00%
|
73.50
|
73.60
|
72.50
|
73.40
|
73.04
|
62.79
|
40,690
|
|
|
11/12/2019
|
+1.20 / +1.66%
|
72.40
|
73.40
|
71.80
|
73.40
|
72.88
|
62.79
|
44,130
|
|
|
11/11/2019
|
-0.20 / -0.28%
|
72.00
|
73.00
|
71.50
|
72.20
|
72.09
|
61.76
|
46,400
|
|
|