|
Closing price on 12/21/2023
|
|
| Open |
49.80 |
| High |
50.00 |
| Low |
49.55 |
| Volume |
3,700 |
| Split-adjusted Price |
47.68 |
|
|
AST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2023
|
+0.20 / +0.40%
|
49.80
|
50.00
|
49.55
|
50.00
|
49.81
|
47.68
|
3,700
|
|
|
12/20/2023
|
+0.80 / +1.63%
|
49.00
|
49.80
|
49.00
|
49.80
|
49.04
|
47.49
|
5,900
|
|
|
12/19/2023
|
0.00 / 0.00%
|
48.60
|
49.40
|
48.00
|
49.00
|
48.26
|
46.73
|
13,800
|
|
|
12/18/2023
|
-1.50 / -2.97%
|
50.40
|
50.50
|
49.00
|
49.00
|
49.20
|
46.73
|
29,600
|
|
|
12/15/2023
|
0.00 / 0.00%
|
50.00
|
50.50
|
50.00
|
50.50
|
50.18
|
48.16
|
400
|
|
|
12/14/2023
|
-0.30 / -0.59%
|
50.80
|
52.00
|
50.50
|
50.50
|
51.09
|
48.16
|
17,700
|
|
|
12/13/2023
|
0.00 / 0.00%
|
51.50
|
51.50
|
50.00
|
50.80
|
50.60
|
48.44
|
7,100
|
|
|
12/12/2023
|
0.00 / 0.00%
|
50.90
|
51.00
|
50.50
|
50.80
|
50.77
|
48.44
|
20,400
|
|
|
12/11/2023
|
-0.20 / -0.39%
|
50.70
|
50.80
|
50.70
|
50.80
|
50.75
|
48.44
|
22,300
|
|
|
12/8/2023
|
+1.00 / +2.00%
|
50.50
|
51.60
|
50.10
|
51.00
|
51.22
|
48.64
|
12,100
|
|
|
12/7/2023
|
-1.00 / -1.96%
|
50.50
|
50.60
|
49.60
|
50.00
|
50.03
|
47.68
|
17,100
|
|
|
12/6/2023
|
-0.60 / -1.16%
|
51.00
|
51.10
|
51.00
|
51.00
|
51.00
|
48.64
|
4,400
|
|
|
12/5/2023
|
+0.60 / +1.18%
|
51.00
|
51.70
|
50.60
|
51.60
|
51.18
|
49.21
|
14,600
|
|
|
12/4/2023
|
+1.30 / +2.62%
|
50.00
|
51.00
|
49.60
|
51.00
|
50.27
|
48.64
|
25,000
|
|
|
12/1/2023
|
-0.30 / -0.60%
|
50.00
|
50.00
|
49.70
|
49.70
|
49.83
|
47.40
|
2,600
|
|
|
11/30/2023
|
-0.10 / -0.20%
|
50.10
|
50.10
|
50.00
|
50.00
|
50.08
|
47.68
|
3,100
|
|
|
11/29/2023
|
+0.70 / +1.42%
|
49.80
|
50.50
|
49.80
|
50.10
|
49.97
|
47.78
|
5,400
|
|
|
11/28/2023
|
-2.00 / -3.89%
|
50.20
|
50.80
|
49.40
|
49.40
|
49.97
|
47.11
|
19,400
|
|
|
11/27/2023
|
+0.60 / +1.18%
|
50.00
|
51.80
|
50.00
|
51.40
|
50.92
|
49.02
|
2,400
|
|
|
11/24/2023
|
-0.40 / -0.78%
|
50.50
|
51.10
|
49.90
|
50.80
|
50.16
|
48.44
|
7,300
|
|
|
11/23/2023
|
+0.70 / +1.39%
|
50.50
|
51.70
|
50.50
|
51.20
|
51.31
|
48.83
|
7,900
|
|
|
11/22/2023
|
+0.20 / +0.40%
|
49.50
|
51.50
|
49.50
|
50.50
|
50.30
|
48.16
|
114,600
|
|
|
11/21/2023
|
-0.50 / -0.98%
|
50.80
|
50.80
|
50.30
|
50.30
|
50.68
|
47.97
|
5,200
|
|
|
11/20/2023
|
+0.70 / +1.40%
|
50.10
|
50.80
|
49.50
|
50.80
|
49.96
|
48.44
|
15,900
|
|
|
11/17/2023
|
-2.00 / -3.84%
|
52.00
|
52.00
|
49.80
|
50.10
|
50.18
|
47.78
|
18,000
|
|
|
11/16/2023
|
+1.90 / +3.78%
|
51.00
|
52.10
|
51.00
|
52.10
|
51.70
|
49.68
|
6,200
|
|
|
11/15/2023
|
-1.90 / -3.65%
|
52.10
|
52.10
|
50.00
|
50.20
|
50.52
|
47.87
|
57,300
|
|
|
11/14/2023
|
-1.30 / -2.43%
|
53.70
|
53.70
|
50.10
|
52.10
|
51.10
|
49.68
|
18,500
|
|
|
11/13/2023
|
-0.40 / -0.74%
|
53.40
|
53.40
|
52.00
|
53.40
|
53.13
|
50.92
|
2,700
|
|
|
11/10/2023
|
+0.80 / +1.51%
|
53.00
|
53.80
|
52.60
|
53.80
|
52.91
|
51.31
|
6,300
|
|
|