Closing price on 3/12/2018
|
|
Open |
85.70 |
High |
86.00 |
Low |
83.20 |
Volume |
125,910 |
Split-adjusted Price |
57.27 |
|
|
AST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/12/2018
|
-1.70 / -2.00%
|
85.70
|
86.00
|
83.20
|
83.20
|
84.85
|
57.27
|
125,910
|
|
3/9/2018
|
+3.90 / +4.81%
|
81.50
|
85.30
|
81.50
|
84.90
|
84.58
|
58.44
|
219,610
|
|
3/8/2018
|
+2.60 / +3.32%
|
79.00
|
81.00
|
78.40
|
81.00
|
79.54
|
55.76
|
486,690
|
|
3/7/2018
|
-0.30 / -0.38%
|
78.70
|
82.00
|
77.80
|
78.40
|
79.58
|
53.97
|
465,610
|
|
3/6/2018
|
-0.30 / -0.38%
|
79.00
|
79.00
|
77.30
|
78.70
|
78.11
|
54.17
|
422,950
|
|
3/5/2018
|
+2.20 / +2.86%
|
78.00
|
80.00
|
78.00
|
79.00
|
79.41
|
54.38
|
386,220
|
|
3/2/2018
|
+4.80 / +6.67%
|
71.80
|
77.00
|
71.60
|
76.80
|
73.08
|
52.87
|
577,660
|
|
3/1/2018
|
+0.40 / +0.56%
|
72.00
|
72.20
|
71.60
|
72.00
|
71.95
|
49.56
|
622,090
|
|
2/28/2018
|
0.00 / 0.00%
|
71.60
|
71.60
|
71.20
|
71.60
|
71.45
|
49.29
|
258,250
|
|
2/27/2018
|
-0.40 / -0.56%
|
72.20
|
72.20
|
71.10
|
71.60
|
71.50
|
49.29
|
219,690
|
|
2/26/2018
|
0.00 / 0.00%
|
72.00
|
73.60
|
71.00
|
72.00
|
72.34
|
49.56
|
205,310
|
|
2/23/2018
|
+0.70 / +0.98%
|
72.00
|
72.00
|
71.50
|
72.00
|
71.78
|
49.56
|
172,900
|
|
2/22/2018
|
+0.10 / +0.14%
|
72.00
|
72.00
|
70.00
|
71.30
|
71.62
|
49.08
|
161,180
|
|
2/21/2018
|
+3.30 / +4.86%
|
68.50
|
72.00
|
68.50
|
71.20
|
70.79
|
49.01
|
179,470
|
|
2/13/2018
|
+0.80 / +1.19%
|
69.00
|
69.00
|
67.30
|
67.90
|
67.60
|
46.74
|
122,540
|
|
2/12/2018
|
+1.50 / +2.29%
|
66.50
|
69.90
|
66.40
|
67.10
|
67.06
|
46.19
|
135,440
|
|
2/9/2018
|
-1.40 / -2.09%
|
65.00
|
65.80
|
64.00
|
65.60
|
65.52
|
45.16
|
175,110
|
|
2/8/2018
|
+0.50 / +0.75%
|
66.50
|
67.50
|
65.50
|
67.00
|
67.19
|
46.12
|
186,020
|
|
2/7/2018
|
+2.20 / +3.42%
|
66.30
|
66.50
|
65.10
|
66.50
|
65.28
|
45.78
|
302,300
|
|
2/6/2018
|
-4.30 / -6.27%
|
65.00
|
66.80
|
63.80
|
64.30
|
64.21
|
44.26
|
380,640
|
|
2/5/2018
|
-1.10 / -1.58%
|
69.30
|
69.30
|
68.20
|
68.60
|
68.76
|
47.22
|
293,730
|
|
2/2/2018
|
+0.90 / +1.31%
|
70.00
|
70.00
|
68.80
|
69.70
|
69.63
|
47.98
|
422,370
|
|
2/1/2018
|
+2.90 / +4.40%
|
66.50
|
68.80
|
66.00
|
68.80
|
67.72
|
47.36
|
571,760
|
|
1/31/2018
|
+0.80 / +1.23%
|
67.00
|
67.00
|
65.70
|
65.90
|
65.91
|
45.36
|
266,870
|
|
1/30/2018
|
-0.70 / -1.06%
|
64.00
|
65.80
|
63.50
|
65.10
|
64.78
|
44.81
|
504,390
|
|
1/29/2018
|
-0.60 / -0.90%
|
63.00
|
66.30
|
62.80
|
65.80
|
63.14
|
45.29
|
269,020
|
|
1/26/2018
|
-0.10 / -0.15%
|
66.70
|
66.80
|
66.00
|
66.40
|
66.50
|
45.71
|
363,520
|
|
1/25/2018
|
+0.30 / +0.45%
|
67.00
|
67.00
|
65.00
|
66.50
|
65.81
|
45.78
|
278,640
|
|
1/22/2018
|
+1.30 / +2.00%
|
64.90
|
66.50
|
64.90
|
66.20
|
66.16
|
45.57
|
295,680
|
|
1/19/2018
|
+0.20 / +0.31%
|
64.70
|
65.30
|
63.00
|
64.90
|
64.21
|
44.67
|
159,450
|
|
|