|
Closing price on 2/11/2020
|
|
| Open |
75.80 |
| High |
76.50 |
| Low |
75.80 |
| Volume |
31,080 |
| Split-adjusted Price |
69.53 |
|
|
AST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/11/2020
|
+0.70 / +0.92%
|
75.80
|
76.50
|
75.80
|
76.50
|
76.29
|
69.53
|
31,080
|
|
|
2/10/2020
|
-1.50 / -1.94%
|
77.30
|
77.30
|
75.00
|
75.80
|
75.59
|
68.89
|
41,820
|
|
|
2/7/2020
|
-0.70 / -0.90%
|
78.00
|
78.00
|
77.30
|
77.30
|
77.61
|
70.25
|
35,550
|
|
|
2/6/2020
|
-1.00 / -1.27%
|
81.00
|
81.00
|
77.80
|
78.00
|
78.28
|
70.89
|
38,850
|
|
|
2/5/2020
|
0.00 / 0.00%
|
81.00
|
81.00
|
78.80
|
79.00
|
79.51
|
71.80
|
31,530
|
|
|
2/4/2020
|
-3.00 / -3.66%
|
81.00
|
83.00
|
78.70
|
79.00
|
79.82
|
71.80
|
31,560
|
|
|
2/3/2020
|
+0.50 / +0.61%
|
78.00
|
82.00
|
75.80
|
82.00
|
76.88
|
74.53
|
43,980
|
|
|
1/31/2020
|
-2.50 / -2.98%
|
84.00
|
84.00
|
81.50
|
81.50
|
82.34
|
74.07
|
23,900
|
|
|
1/30/2020
|
-3.00 / -3.45%
|
82.00
|
86.00
|
81.40
|
84.00
|
82.60
|
76.34
|
61,500
|
|
|
1/22/2020
|
+0.70 / +0.81%
|
86.30
|
87.30
|
86.30
|
87.00
|
86.66
|
79.07
|
22,560
|
|
|
1/21/2020
|
+0.80 / +0.94%
|
87.00
|
87.50
|
86.00
|
86.30
|
86.80
|
78.43
|
36,980
|
|
|
1/20/2020
|
+0.70 / +0.83%
|
85.00
|
85.50
|
84.50
|
85.50
|
85.12
|
77.71
|
32,600
|
|
|
1/17/2020
|
+0.20 / +0.24%
|
84.60
|
85.00
|
84.60
|
84.80
|
84.71
|
77.07
|
32,110
|
|
|
1/16/2020
|
-0.40 / -0.47%
|
85.00
|
85.00
|
84.40
|
84.60
|
84.68
|
76.89
|
32,970
|
|
|
1/15/2020
|
+0.30 / +0.35%
|
85.00
|
85.00
|
84.00
|
85.00
|
84.82
|
77.25
|
33,340
|
|
|
1/14/2020
|
+2.20 / +2.67%
|
82.50
|
85.30
|
82.50
|
84.70
|
84.53
|
76.98
|
58,030
|
|
|
1/13/2020
|
-0.50 / -0.60%
|
82.10
|
82.50
|
82.00
|
82.50
|
82.41
|
74.98
|
34,670
|
|
|
1/10/2020
|
-1.50 / -1.78%
|
85.00
|
85.00
|
82.00
|
83.00
|
82.63
|
75.43
|
124,870
|
|
|
1/9/2020
|
+0.60 / +0.72%
|
85.00
|
85.50
|
82.70
|
84.50
|
83.43
|
76.80
|
37,960
|
|
|
1/8/2020
|
-4.10 / -4.66%
|
87.00
|
87.00
|
83.50
|
83.90
|
84.42
|
76.25
|
37,740
|
|
|
1/7/2020
|
-1.00 / -1.12%
|
89.00
|
89.20
|
87.80
|
88.00
|
88.25
|
79.98
|
31,160
|
|
|
1/6/2020
|
+4.80 / +5.70%
|
84.50
|
89.00
|
84.10
|
89.00
|
86.07
|
80.89
|
44,450
|
|
|
1/3/2020
|
-0.80 / -0.94%
|
85.90
|
85.90
|
84.20
|
84.20
|
84.77
|
76.53
|
34,810
|
|
|
1/2/2020
|
0.00 / 0.00%
|
86.00
|
86.00
|
85.00
|
85.00
|
85.55
|
77.25
|
32,590
|
|
|
12/31/2019
|
-0.20 / -0.23%
|
85.20
|
85.40
|
84.50
|
85.00
|
84.82
|
77.25
|
33,730
|
|
|
12/30/2019
|
+0.20 / +0.24%
|
86.00
|
86.70
|
84.90
|
85.20
|
85.34
|
77.43
|
34,310
|
|
|
12/27/2019
|
+0.20 / +0.24%
|
84.50
|
85.00
|
84.00
|
85.00
|
84.68
|
77.25
|
32,190
|
|
|
12/26/2019
|
-0.20 / -0.24%
|
85.50
|
85.60
|
84.50
|
84.80
|
84.95
|
77.07
|
38,130
|
|
|
12/25/2019
|
+1.30 / +1.55%
|
85.90
|
85.90
|
85.00
|
85.00
|
85.40
|
77.25
|
38,360
|
|
|
12/24/2019
|
+1.70 / +2.07%
|
81.50
|
83.80
|
81.50
|
83.70
|
83.31
|
76.07
|
38,340
|
|
|