|
Closing price on 12/5/2022
|
|
| Open |
49.90 |
| High |
51.40 |
| Low |
49.90 |
| Volume |
13,100 |
| Split-adjusted Price |
48.54 |
|
|
AST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2022
|
+0.90 / +1.80%
|
49.90
|
51.40
|
49.90
|
50.90
|
50.42
|
48.54
|
13,100
|
|
|
12/2/2022
|
-0.60 / -1.19%
|
50.00
|
50.00
|
49.00
|
50.00
|
49.74
|
47.68
|
6,700
|
|
|
12/1/2022
|
-0.10 / -0.20%
|
51.00
|
51.00
|
47.20
|
50.60
|
49.57
|
48.25
|
21,500
|
|
|
11/30/2022
|
-0.20 / -0.39%
|
50.00
|
50.80
|
49.70
|
50.70
|
50.17
|
48.35
|
2,000
|
|
|
11/29/2022
|
-0.10 / -0.20%
|
51.90
|
51.90
|
50.60
|
50.90
|
51.25
|
48.54
|
4,900
|
|
|
11/28/2022
|
-0.80 / -1.54%
|
51.80
|
51.80
|
49.00
|
51.00
|
50.62
|
48.64
|
5,300
|
|
|
11/25/2022
|
0.00 / 0.00%
|
51.80
|
51.80
|
51.00
|
51.80
|
51.73
|
49.40
|
3,800
|
|
|
11/24/2022
|
0.00 / 0.00%
|
51.80
|
51.80
|
49.85
|
51.80
|
51.71
|
49.40
|
4,100
|
|
|
11/23/2022
|
0.00 / 0.00%
|
51.80
|
51.80
|
51.80
|
51.80
|
51.80
|
49.40
|
0
|
|
|
11/22/2022
|
+1.90 / +3.81%
|
50.00
|
51.80
|
48.50
|
51.80
|
50.06
|
49.40
|
11,500
|
|
|
11/21/2022
|
+1.30 / +2.67%
|
50.00
|
50.00
|
49.90
|
49.90
|
49.90
|
47.59
|
7,600
|
|
|
11/18/2022
|
+0.60 / +1.25%
|
48.00
|
48.60
|
48.00
|
48.60
|
48.10
|
46.35
|
1,900
|
|
|
11/17/2022
|
+1.30 / +2.78%
|
46.70
|
48.10
|
46.50
|
48.00
|
47.48
|
45.77
|
24,000
|
|
|
11/16/2022
|
+0.70 / +1.52%
|
44.70
|
46.90
|
44.65
|
46.70
|
45.41
|
44.53
|
32,600
|
|
|
11/15/2022
|
-0.50 / -1.08%
|
46.10
|
47.00
|
45.50
|
46.00
|
45.88
|
43.87
|
47,900
|
|
|
11/14/2022
|
-2.30 / -4.71%
|
47.20
|
47.20
|
46.40
|
46.50
|
46.65
|
44.34
|
22,600
|
|
|
11/11/2022
|
+0.90 / +1.88%
|
45.00
|
49.00
|
45.00
|
48.80
|
48.33
|
46.54
|
6,000
|
|
|
11/10/2022
|
-0.80 / -1.64%
|
45.90
|
47.90
|
45.80
|
47.90
|
46.27
|
45.68
|
12,200
|
|
|
11/9/2022
|
+0.90 / +1.88%
|
47.10
|
49.50
|
47.10
|
48.70
|
47.40
|
46.44
|
8,800
|
|
|
11/8/2022
|
+1.30 / +2.80%
|
48.60
|
48.60
|
46.20
|
47.80
|
47.93
|
45.58
|
16,800
|
|
|
11/7/2022
|
-3.50 / -7.00%
|
50.00
|
50.00
|
46.50
|
46.50
|
47.56
|
44.34
|
15,900
|
|
|
11/4/2022
|
-0.90 / -1.77%
|
53.50
|
53.50
|
50.00
|
50.00
|
50.05
|
47.68
|
37,400
|
|
|
11/3/2022
|
-0.90 / -1.74%
|
52.00
|
52.00
|
50.90
|
50.90
|
51.54
|
48.54
|
8,000
|
|
|
11/2/2022
|
+0.30 / +0.58%
|
51.60
|
51.80
|
51.60
|
51.80
|
51.62
|
49.40
|
3,600
|
|
|
11/1/2022
|
-1.00 / -1.90%
|
52.70
|
52.70
|
51.00
|
51.50
|
52.13
|
49.11
|
4,100
|
|
|
10/31/2022
|
-1.50 / -2.78%
|
53.90
|
54.00
|
52.50
|
52.50
|
52.71
|
50.07
|
37,500
|
|
|
10/28/2022
|
0.00 / 0.00%
|
54.00
|
54.20
|
52.00
|
54.00
|
53.77
|
51.50
|
48,900
|
|
|
10/27/2022
|
+1.20 / +2.27%
|
52.60
|
55.00
|
49.15
|
54.00
|
51.06
|
51.50
|
11,800
|
|
|
10/26/2022
|
+0.30 / +0.57%
|
52.40
|
53.00
|
52.40
|
52.80
|
52.89
|
50.35
|
9,300
|
|
|
10/25/2022
|
+0.30 / +0.57%
|
52.00
|
52.90
|
51.90
|
52.50
|
52.17
|
50.07
|
30,200
|
|
|