Closing price on 3/15/2019
|
|
Open |
70.90 |
High |
70.90 |
Low |
70.20 |
Volume |
60,260 |
Split-adjusted Price |
52.54 |
|
|
AST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/15/2019
|
-0.40 / -0.56%
|
70.90
|
70.90
|
70.20
|
70.50
|
70.69
|
52.54
|
60,260
|
|
3/14/2019
|
0.00 / 0.00%
|
70.90
|
70.90
|
70.50
|
70.90
|
70.80
|
51.72
|
58,020
|
|
3/13/2019
|
+0.10 / +0.14%
|
70.80
|
71.20
|
70.80
|
70.90
|
70.84
|
51.72
|
54,290
|
|
3/12/2019
|
+0.30 / +0.43%
|
70.50
|
70.80
|
70.50
|
70.80
|
70.61
|
51.65
|
77,190
|
|
3/11/2019
|
+0.20 / +0.28%
|
70.30
|
70.50
|
70.00
|
70.50
|
70.26
|
51.43
|
55,580
|
|
3/8/2019
|
-0.70 / -0.99%
|
70.80
|
71.00
|
70.10
|
70.30
|
70.59
|
51.28
|
58,960
|
|
3/7/2019
|
0.00 / 0.00%
|
71.00
|
71.30
|
70.70
|
71.00
|
71.03
|
51.79
|
56,610
|
|
3/6/2019
|
-0.30 / -0.42%
|
71.30
|
71.50
|
71.00
|
71.00
|
71.15
|
51.79
|
57,230
|
|
3/5/2019
|
+0.30 / +0.42%
|
71.20
|
71.40
|
71.00
|
71.30
|
71.19
|
52.01
|
56,580
|
|
3/4/2019
|
+0.50 / +0.71%
|
70.50
|
71.20
|
70.50
|
71.00
|
70.75
|
51.79
|
72,170
|
|
3/1/2019
|
+0.30 / +0.43%
|
70.30
|
70.80
|
70.00
|
70.50
|
70.34
|
51.43
|
61,050
|
|
2/28/2019
|
-0.80 / -1.13%
|
71.00
|
71.20
|
70.00
|
70.20
|
70.77
|
51.21
|
64,940
|
|
2/27/2019
|
+0.50 / +0.71%
|
70.50
|
71.00
|
70.50
|
71.00
|
70.79
|
51.79
|
65,040
|
|
2/26/2019
|
+0.50 / +0.71%
|
70.00
|
70.50
|
70.00
|
70.50
|
70.26
|
51.43
|
65,230
|
|
2/25/2019
|
+0.60 / +0.86%
|
69.20
|
70.00
|
69.20
|
70.00
|
69.49
|
51.06
|
77,160
|
|
2/22/2019
|
+0.10 / +0.14%
|
69.50
|
69.50
|
69.00
|
69.40
|
69.20
|
50.62
|
55,070
|
|
2/21/2019
|
0.00 / 0.00%
|
69.50
|
69.50
|
68.90
|
69.30
|
69.23
|
50.55
|
59,010
|
|
2/20/2019
|
+0.30 / +0.43%
|
69.30
|
69.50
|
69.10
|
69.30
|
69.27
|
50.55
|
66,000
|
|
2/19/2019
|
+0.50 / +0.73%
|
68.90
|
69.00
|
68.60
|
69.00
|
68.80
|
50.33
|
73,590
|
|
2/18/2019
|
+0.90 / +1.33%
|
67.60
|
68.50
|
67.60
|
68.50
|
67.96
|
49.97
|
81,500
|
|
2/15/2019
|
-0.40 / -0.59%
|
68.20
|
68.50
|
67.60
|
67.60
|
67.96
|
49.31
|
60,550
|
|
2/14/2019
|
+1.00 / +1.49%
|
67.30
|
68.00
|
67.00
|
68.00
|
67.49
|
49.60
|
78,080
|
|
2/13/2019
|
+0.80 / +1.21%
|
66.40
|
67.00
|
66.40
|
67.00
|
66.77
|
48.87
|
67,320
|
|
2/12/2019
|
+0.70 / +1.07%
|
65.50
|
66.20
|
65.30
|
66.20
|
65.60
|
48.29
|
69,770
|
|
2/11/2019
|
+0.50 / +0.77%
|
65.50
|
65.50
|
64.90
|
65.50
|
65.19
|
47.78
|
62,740
|
|
2/1/2019
|
+0.70 / +1.09%
|
64.50
|
65.50
|
64.50
|
65.00
|
65.06
|
47.41
|
63,300
|
|
1/31/2019
|
+0.80 / +1.26%
|
63.50
|
64.50
|
63.50
|
64.30
|
64.18
|
46.90
|
72,230
|
|
1/30/2019
|
+0.50 / +0.79%
|
62.80
|
63.60
|
62.80
|
63.50
|
63.19
|
46.32
|
61,020
|
|
1/29/2019
|
0.00 / 0.00%
|
63.00
|
63.00
|
62.70
|
63.00
|
62.93
|
45.96
|
60,350
|
|
1/28/2019
|
0.00 / 0.00%
|
63.00
|
63.00
|
62.60
|
63.00
|
62.90
|
45.96
|
66,260
|
|
|