|
Closing price on 2/24/2022
|
|
| Open |
63.80 |
| High |
63.80 |
| Low |
59.10 |
| Volume |
87,000 |
| Split-adjusted Price |
54.65 |
|
|
AST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2022
|
-2.20 / -3.50%
|
63.80
|
63.80
|
59.10
|
60.70
|
60.96
|
54.65
|
87,000
|
|
|
2/23/2022
|
-1.10 / -1.72%
|
64.00
|
64.20
|
62.90
|
62.90
|
63.72
|
56.63
|
39,700
|
|
|
2/22/2022
|
-0.10 / -0.16%
|
62.90
|
64.60
|
62.50
|
64.00
|
63.75
|
57.62
|
47,200
|
|
|
2/21/2022
|
+1.20 / +1.91%
|
64.00
|
64.50
|
62.10
|
64.10
|
63.72
|
57.71
|
74,400
|
|
|
2/18/2022
|
+2.90 / +4.83%
|
60.00
|
63.00
|
60.00
|
62.90
|
61.84
|
56.63
|
93,100
|
|
|
2/17/2022
|
+1.40 / +2.39%
|
58.00
|
60.00
|
58.00
|
60.00
|
58.82
|
54.02
|
71,800
|
|
|
2/16/2022
|
+0.20 / +0.34%
|
59.00
|
59.00
|
58.40
|
58.60
|
58.61
|
52.76
|
20,100
|
|
|
2/15/2022
|
+0.40 / +0.69%
|
58.20
|
58.40
|
57.60
|
58.40
|
58.10
|
52.58
|
12,600
|
|
|
2/14/2022
|
+1.20 / +2.11%
|
59.00
|
59.00
|
57.80
|
58.00
|
58.28
|
52.22
|
36,500
|
|
|
2/11/2022
|
-0.40 / -0.70%
|
57.20
|
57.20
|
56.50
|
56.80
|
56.83
|
51.14
|
39,800
|
|
|
2/10/2022
|
-0.40 / -0.69%
|
56.40
|
57.60
|
56.40
|
57.20
|
57.25
|
51.50
|
28,400
|
|
|
2/9/2022
|
-0.80 / -1.37%
|
59.90
|
59.90
|
56.20
|
57.60
|
58.17
|
51.86
|
23,500
|
|
|
2/8/2022
|
+1.80 / +3.18%
|
59.20
|
59.20
|
57.50
|
58.40
|
58.65
|
52.58
|
47,200
|
|
|
2/7/2022
|
+3.70 / +6.99%
|
54.30
|
56.60
|
54.00
|
56.60
|
56.38
|
50.96
|
102,900
|
|
|
1/28/2022
|
0.00 / 0.00%
|
52.20
|
53.20
|
52.20
|
52.90
|
52.77
|
47.62
|
24,200
|
|
|
1/27/2022
|
+0.80 / +1.54%
|
52.10
|
52.90
|
52.10
|
52.90
|
52.64
|
47.62
|
8,700
|
|
|
1/26/2022
|
+0.50 / +0.97%
|
52.00
|
53.20
|
52.00
|
52.10
|
52.83
|
46.90
|
26,100
|
|
|
1/25/2022
|
+0.30 / +0.58%
|
51.50
|
52.00
|
51.50
|
51.60
|
51.65
|
46.45
|
14,700
|
|
|
1/24/2022
|
-0.50 / -0.97%
|
52.30
|
52.30
|
51.30
|
51.30
|
51.59
|
46.18
|
16,400
|
|
|
1/21/2022
|
-0.10 / -0.19%
|
52.20
|
52.20
|
50.80
|
51.80
|
51.07
|
46.63
|
23,200
|
|
|
1/20/2022
|
-0.20 / -0.38%
|
52.10
|
52.10
|
51.50
|
51.90
|
51.81
|
46.72
|
15,200
|
|
|
1/19/2022
|
-0.10 / -0.19%
|
52.40
|
52.90
|
52.00
|
52.10
|
52.56
|
46.90
|
13,400
|
|
|
1/18/2022
|
0.00 / 0.00%
|
52.00
|
53.10
|
51.80
|
52.20
|
52.83
|
46.99
|
26,400
|
|
|
1/17/2022
|
+0.70 / +1.36%
|
51.90
|
52.80
|
51.60
|
52.20
|
51.94
|
46.99
|
34,600
|
|
|
1/14/2022
|
-1.30 / -2.46%
|
52.00
|
52.50
|
51.50
|
51.50
|
51.96
|
46.36
|
20,100
|
|
|
1/13/2022
|
+0.30 / +0.57%
|
53.00
|
53.00
|
52.40
|
52.80
|
52.69
|
47.53
|
6,700
|
|
|
1/12/2022
|
-0.20 / -0.38%
|
52.70
|
52.70
|
52.00
|
52.50
|
52.50
|
47.26
|
8,400
|
|
|
1/11/2022
|
-0.60 / -1.13%
|
53.30
|
53.50
|
52.50
|
52.70
|
53.13
|
47.44
|
17,900
|
|
|
1/10/2022
|
+0.30 / +0.57%
|
52.70
|
53.30
|
52.40
|
53.30
|
52.78
|
47.98
|
17,600
|
|
|
1/7/2022
|
-0.50 / -0.93%
|
53.20
|
53.40
|
52.40
|
53.00
|
52.88
|
47.71
|
7,300
|
|
|