Closing price on 2/8/2021
|
|
Open |
57.00 |
High |
57.90 |
Low |
57.00 |
Volume |
54,700 |
Split-adjusted Price |
56.37 |
|
|
AST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/8/2021
|
-1.10 / -1.88%
|
57.00
|
57.90
|
57.00
|
57.50
|
57.37
|
56.37
|
54,700
|
|
2/5/2021
|
+0.60 / +1.03%
|
58.00
|
58.60
|
58.00
|
58.60
|
58.28
|
57.45
|
30,500
|
|
2/4/2021
|
+1.00 / +1.75%
|
57.00
|
58.20
|
57.00
|
58.00
|
57.59
|
56.86
|
76,000
|
|
2/3/2021
|
+0.30 / +0.53%
|
57.30
|
57.30
|
55.50
|
57.00
|
56.52
|
55.88
|
55,800
|
|
2/2/2021
|
+0.70 / +1.25%
|
54.20
|
57.50
|
54.20
|
56.70
|
55.15
|
55.59
|
47,300
|
|
2/1/2021
|
-2.50 / -4.27%
|
57.50
|
58.50
|
55.30
|
56.00
|
56.65
|
54.90
|
105,900
|
|
1/29/2021
|
+1.70 / +2.99%
|
52.90
|
59.30
|
52.90
|
58.50
|
55.78
|
57.35
|
167,900
|
|
1/28/2021
|
-4.20 / -6.89%
|
56.90
|
58.00
|
56.80
|
56.80
|
56.80
|
55.69
|
56,100
|
|
1/27/2021
|
-0.40 / -0.65%
|
59.70
|
62.50
|
59.70
|
61.00
|
61.23
|
59.81
|
62,000
|
|
1/26/2021
|
-2.00 / -3.15%
|
62.00
|
62.50
|
61.40
|
61.40
|
61.83
|
60.20
|
47,800
|
|
1/25/2021
|
-0.60 / -0.94%
|
64.00
|
64.00
|
62.60
|
63.40
|
63.48
|
62.16
|
64,200
|
|
1/22/2021
|
+1.50 / +2.40%
|
62.50
|
64.40
|
62.00
|
64.00
|
63.29
|
62.75
|
81,100
|
|
1/21/2021
|
-0.40 / -0.64%
|
63.40
|
63.40
|
62.20
|
62.50
|
62.74
|
61.28
|
46,100
|
|
1/20/2021
|
+3.50 / +5.89%
|
59.40
|
63.50
|
58.70
|
62.90
|
60.37
|
61.67
|
192,600
|
|
1/19/2021
|
-0.10 / -0.17%
|
59.50
|
60.20
|
59.00
|
59.40
|
59.39
|
58.24
|
220,200
|
|
1/18/2021
|
+0.20 / +0.34%
|
59.40
|
59.80
|
58.50
|
59.50
|
59.30
|
58.34
|
144,000
|
|
1/15/2021
|
-0.70 / -1.17%
|
60.00
|
60.00
|
58.60
|
59.30
|
59.20
|
58.14
|
137,900
|
|
1/14/2021
|
+1.40 / +2.39%
|
58.80
|
60.00
|
58.40
|
60.00
|
59.39
|
58.83
|
82,900
|
|
1/13/2021
|
-1.10 / -1.84%
|
59.50
|
59.90
|
58.50
|
58.60
|
58.60
|
57.45
|
130,600
|
|
1/12/2021
|
+1.90 / +3.29%
|
57.90
|
59.70
|
57.80
|
59.70
|
58.80
|
58.53
|
133,600
|
|
1/11/2021
|
+0.60 / +1.05%
|
57.20
|
57.90
|
57.20
|
57.80
|
57.67
|
56.67
|
62,300
|
|
1/8/2021
|
+0.20 / +0.35%
|
57.40
|
57.90
|
57.10
|
57.20
|
57.44
|
56.08
|
106,400
|
|
1/7/2021
|
-0.20 / -0.35%
|
57.00
|
57.20
|
55.90
|
57.00
|
56.78
|
55.88
|
33,100
|
|
1/6/2021
|
0.00 / 0.00%
|
56.80
|
57.30
|
56.70
|
57.20
|
57.12
|
56.08
|
92,100
|
|
1/5/2021
|
-0.10 / -0.17%
|
57.30
|
57.30
|
56.90
|
57.20
|
57.30
|
56.08
|
44,700
|
|
1/4/2021
|
-0.10 / -0.17%
|
57.10
|
57.70
|
57.10
|
57.30
|
57.28
|
56.18
|
55,500
|
|
12/31/2020
|
-0.10 / -0.17%
|
57.50
|
57.50
|
56.60
|
57.40
|
57.06
|
56.28
|
28,860
|
|
12/30/2020
|
+1.20 / +2.13%
|
57.90
|
58.00
|
56.80
|
57.50
|
57.29
|
56.37
|
131,870
|
|
12/29/2020
|
+1.10 / +1.99%
|
55.20
|
56.50
|
54.90
|
56.30
|
55.59
|
55.20
|
112,050
|
|
12/28/2020
|
-0.10 / -0.18%
|
55.80
|
55.80
|
55.10
|
55.20
|
55.28
|
54.12
|
43,910
|
|
|