|
Closing price on 2/12/2018
|
|
| Open |
66.50 |
| High |
69.90 |
| Low |
66.40 |
| Volume |
135,440 |
| Split-adjusted Price |
43.60 |
|
|
AST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/12/2018
|
+1.50 / +2.29%
|
66.50
|
69.90
|
66.40
|
67.10
|
67.06
|
43.60
|
135,440
|
|
|
2/9/2018
|
-1.40 / -2.09%
|
65.00
|
65.80
|
64.00
|
65.60
|
65.52
|
42.63
|
175,110
|
|
|
2/8/2018
|
+0.50 / +0.75%
|
66.50
|
67.50
|
65.50
|
67.00
|
67.19
|
43.54
|
186,020
|
|
|
2/7/2018
|
+2.20 / +3.42%
|
66.30
|
66.50
|
65.10
|
66.50
|
65.28
|
43.21
|
302,300
|
|
|
2/6/2018
|
-4.30 / -6.27%
|
65.00
|
66.80
|
63.80
|
64.30
|
64.21
|
41.78
|
380,640
|
|
|
2/5/2018
|
-1.10 / -1.58%
|
69.30
|
69.30
|
68.20
|
68.60
|
68.76
|
44.58
|
293,730
|
|
|
2/2/2018
|
+0.90 / +1.31%
|
70.00
|
70.00
|
68.80
|
69.70
|
69.63
|
45.29
|
422,370
|
|
|
2/1/2018
|
+2.90 / +4.40%
|
66.50
|
68.80
|
66.00
|
68.80
|
67.72
|
44.71
|
571,760
|
|
|
1/31/2018
|
+0.80 / +1.23%
|
67.00
|
67.00
|
65.70
|
65.90
|
65.91
|
42.82
|
266,870
|
|
|
1/30/2018
|
-0.70 / -1.06%
|
64.00
|
65.80
|
63.50
|
65.10
|
64.78
|
42.30
|
504,390
|
|
|
1/29/2018
|
-0.60 / -0.90%
|
63.00
|
66.30
|
62.80
|
65.80
|
63.14
|
42.76
|
269,020
|
|
|
1/26/2018
|
-0.10 / -0.15%
|
66.70
|
66.80
|
66.00
|
66.40
|
66.50
|
43.15
|
363,520
|
|
|
1/25/2018
|
+0.30 / +0.45%
|
67.00
|
67.00
|
65.00
|
66.50
|
65.81
|
43.21
|
278,640
|
|
|
1/22/2018
|
+1.30 / +2.00%
|
64.90
|
66.50
|
64.90
|
66.20
|
66.16
|
43.02
|
295,680
|
|
|
1/19/2018
|
+0.20 / +0.31%
|
64.70
|
65.30
|
63.00
|
64.90
|
64.21
|
42.17
|
159,450
|
|
|
1/18/2018
|
-0.50 / -0.77%
|
65.00
|
65.00
|
61.80
|
64.70
|
64.35
|
42.04
|
118,340
|
|
|
1/17/2018
|
+1.10 / +1.72%
|
66.00
|
67.00
|
65.00
|
65.20
|
66.00
|
42.37
|
106,720
|
|
|
1/16/2018
|
-0.20 / -0.31%
|
63.10
|
64.10
|
62.40
|
64.10
|
63.38
|
41.65
|
126,190
|
|
|
1/15/2018
|
-1.70 / -2.58%
|
66.00
|
66.50
|
63.90
|
64.30
|
65.05
|
41.78
|
83,550
|
|
|
1/12/2018
|
+0.30 / +0.46%
|
69.00
|
69.00
|
65.00
|
66.00
|
65.21
|
42.89
|
254,850
|
|
|
1/11/2018
|
-4.90 / -6.94%
|
68.00
|
70.60
|
65.70
|
65.70
|
67.90
|
42.69
|
223,460
|
|
|
1/10/2018
|
+4.60 / +6.97%
|
70.60
|
70.60
|
70.60
|
70.60
|
70.60
|
45.88
|
193,190
|
|
|
1/9/2018
|
+4.30 / +6.97%
|
66.00
|
66.00
|
66.00
|
66.00
|
66.00
|
42.89
|
243,230
|
|
|
1/8/2018
|
+4.00 / +6.93%
|
61.70
|
61.70
|
61.70
|
61.70
|
61.70
|
40.09
|
180,720
|
|
|
1/5/2018
|
+3.70 / +6.85%
|
57.70
|
57.70
|
57.70
|
57.70
|
57.70
|
37.50
|
8,700
|
|
|
1/4/2018
|
+54.00 / +0.00%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
35.09
|
12,000
|
|
|