Closing price on 12/22/2020
|
|
Open |
55.00 |
High |
55.60 |
Low |
54.70 |
Volume |
119,020 |
Split-adjusted Price |
52.74 |
|
|
AST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/22/2020
|
0.00 / 0.00%
|
55.00
|
55.60
|
54.70
|
55.30
|
54.96
|
52.74
|
119,020
|
|
12/21/2020
|
-0.50 / -0.90%
|
55.80
|
56.20
|
55.30
|
55.30
|
55.74
|
52.74
|
147,680
|
|
12/18/2020
|
+0.20 / +0.36%
|
55.50
|
56.00
|
55.50
|
55.80
|
55.71
|
53.21
|
65,370
|
|
12/17/2020
|
-1.00 / -1.77%
|
56.60
|
56.60
|
55.60
|
55.60
|
55.97
|
53.02
|
120,740
|
|
12/16/2020
|
+0.30 / +0.53%
|
56.30
|
56.80
|
56.20
|
56.60
|
56.49
|
53.98
|
103,890
|
|
12/15/2020
|
+0.40 / +0.72%
|
56.00
|
57.00
|
56.00
|
56.30
|
56.43
|
53.69
|
111,940
|
|
12/14/2020
|
+0.10 / +0.18%
|
55.30
|
56.60
|
55.30
|
55.90
|
55.81
|
53.31
|
66,620
|
|
12/11/2020
|
+0.40 / +0.72%
|
55.30
|
55.90
|
55.00
|
55.80
|
55.50
|
53.21
|
96,820
|
|
12/10/2020
|
-0.80 / -1.42%
|
56.20
|
56.50
|
55.40
|
55.40
|
55.87
|
52.83
|
97,550
|
|
12/9/2020
|
+0.90 / +1.63%
|
56.00
|
56.90
|
56.00
|
56.20
|
56.48
|
53.59
|
109,230
|
|
12/8/2020
|
+0.60 / +1.10%
|
55.00
|
56.50
|
54.90
|
55.30
|
55.86
|
52.74
|
141,930
|
|
12/7/2020
|
+0.70 / +1.30%
|
54.00
|
54.70
|
53.90
|
54.70
|
54.46
|
52.16
|
152,470
|
|
12/4/2020
|
-0.10 / -0.18%
|
54.00
|
54.20
|
53.60
|
54.00
|
53.99
|
51.50
|
99,320
|
|
12/3/2020
|
+0.10 / +0.19%
|
54.10
|
54.50
|
53.40
|
54.10
|
53.93
|
51.59
|
113,570
|
|
12/2/2020
|
-0.50 / -0.92%
|
53.70
|
54.50
|
53.50
|
54.00
|
53.87
|
51.50
|
64,760
|
|
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
|
|
|