Closing price on 3/10/2022
|
|
Open |
60.50 |
High |
61.50 |
Low |
60.00 |
Volume |
27,300 |
Split-adjusted Price |
60.30 |
|
|
AST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/10/2022
|
+1.50 / +2.50%
|
60.50
|
61.50
|
60.00
|
61.50
|
60.85
|
60.30
|
27,300
|
|
3/9/2022
|
+1.20 / +2.04%
|
58.60
|
61.50
|
58.50
|
60.00
|
59.14
|
58.83
|
25,500
|
|
3/8/2022
|
-0.60 / -1.01%
|
59.00
|
59.30
|
58.70
|
58.80
|
58.97
|
57.65
|
26,100
|
|
3/7/2022
|
-0.60 / -1.00%
|
60.00
|
60.00
|
58.60
|
59.40
|
59.16
|
58.24
|
26,300
|
|
3/4/2022
|
+0.50 / +0.84%
|
59.50
|
60.50
|
58.60
|
60.00
|
59.52
|
58.83
|
41,200
|
|
3/3/2022
|
+0.30 / +0.51%
|
58.50
|
60.00
|
58.50
|
59.50
|
59.65
|
58.34
|
24,100
|
|
3/2/2022
|
-1.30 / -2.15%
|
61.20
|
61.20
|
59.10
|
59.20
|
59.61
|
58.04
|
52,400
|
|
3/1/2022
|
-0.50 / -0.82%
|
61.00
|
62.30
|
60.10
|
60.50
|
60.81
|
59.32
|
58,100
|
|
2/28/2022
|
-1.50 / -2.40%
|
62.50
|
62.50
|
60.50
|
61.00
|
61.38
|
59.81
|
18,000
|
|
2/25/2022
|
+1.80 / +2.97%
|
62.90
|
62.90
|
60.90
|
62.50
|
61.83
|
61.28
|
76,100
|
|
2/24/2022
|
-2.20 / -3.50%
|
63.80
|
63.80
|
59.10
|
60.70
|
60.96
|
59.51
|
87,000
|
|
2/23/2022
|
-1.10 / -1.72%
|
64.00
|
64.20
|
62.90
|
62.90
|
63.72
|
61.67
|
39,700
|
|
2/22/2022
|
-0.10 / -0.16%
|
62.90
|
64.60
|
62.50
|
64.00
|
63.75
|
62.75
|
47,200
|
|
2/21/2022
|
+1.20 / +1.91%
|
64.00
|
64.50
|
62.10
|
64.10
|
63.72
|
62.85
|
74,400
|
|
2/18/2022
|
+2.90 / +4.83%
|
60.00
|
63.00
|
60.00
|
62.90
|
61.84
|
61.67
|
93,100
|
|
2/17/2022
|
+1.40 / +2.39%
|
58.00
|
60.00
|
58.00
|
60.00
|
58.82
|
58.83
|
71,800
|
|
2/16/2022
|
+0.20 / +0.34%
|
59.00
|
59.00
|
58.40
|
58.60
|
58.61
|
57.45
|
20,100
|
|
2/15/2022
|
+0.40 / +0.69%
|
58.20
|
58.40
|
57.60
|
58.40
|
58.10
|
57.26
|
12,600
|
|
2/14/2022
|
+1.20 / +2.11%
|
59.00
|
59.00
|
57.80
|
58.00
|
58.28
|
56.86
|
36,500
|
|
2/11/2022
|
-0.40 / -0.70%
|
57.20
|
57.20
|
56.50
|
56.80
|
56.83
|
55.69
|
39,800
|
|
2/10/2022
|
-0.40 / -0.69%
|
56.40
|
57.60
|
56.40
|
57.20
|
57.25
|
56.08
|
28,400
|
|
2/9/2022
|
-0.80 / -1.37%
|
59.90
|
59.90
|
56.20
|
57.60
|
58.17
|
56.47
|
23,500
|
|
2/8/2022
|
+1.80 / +3.18%
|
59.20
|
59.20
|
57.50
|
58.40
|
58.65
|
57.26
|
47,200
|
|
2/7/2022
|
+3.70 / +6.99%
|
54.30
|
56.60
|
54.00
|
56.60
|
56.38
|
55.49
|
102,900
|
|
1/28/2022
|
0.00 / 0.00%
|
52.20
|
53.20
|
52.20
|
52.90
|
52.77
|
51.86
|
24,200
|
|
1/27/2022
|
+0.80 / +1.54%
|
52.10
|
52.90
|
52.10
|
52.90
|
52.64
|
51.86
|
8,700
|
|
1/26/2022
|
+0.50 / +0.97%
|
52.00
|
53.20
|
52.00
|
52.10
|
52.83
|
51.08
|
26,100
|
|
1/25/2022
|
+0.30 / +0.58%
|
51.50
|
52.00
|
51.50
|
51.60
|
51.65
|
50.59
|
14,700
|
|
1/24/2022
|
-0.50 / -0.97%
|
52.30
|
52.30
|
51.30
|
51.30
|
51.59
|
50.30
|
16,400
|
|
1/21/2022
|
-0.10 / -0.19%
|
52.20
|
52.20
|
50.80
|
51.80
|
51.07
|
50.79
|
23,200
|
|
|