Closing price on 3/16/2021
|
|
Open |
62.00 |
High |
63.00 |
Low |
61.70 |
Volume |
137,800 |
Split-adjusted Price |
59.51 |
|
|
AST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/16/2021
|
+0.30 / +0.48%
|
62.00
|
63.00
|
61.70
|
62.40
|
62.34
|
59.51
|
137,800
|
|
3/15/2021
|
-0.60 / -0.96%
|
63.00
|
63.50
|
62.10
|
62.10
|
62.53
|
59.22
|
82,000
|
|
3/12/2021
|
-0.40 / -0.63%
|
63.10
|
63.30
|
62.50
|
62.70
|
62.81
|
59.79
|
46,300
|
|
3/11/2021
|
-0.50 / -0.79%
|
63.60
|
64.10
|
63.10
|
63.10
|
63.84
|
60.17
|
69,400
|
|
3/10/2021
|
+0.10 / +0.16%
|
63.50
|
63.80
|
62.50
|
63.60
|
63.47
|
60.65
|
162,100
|
|
3/9/2021
|
-0.60 / -0.94%
|
64.10
|
64.10
|
63.40
|
63.50
|
63.63
|
60.56
|
38,900
|
|
3/8/2021
|
-0.50 / -0.77%
|
66.50
|
66.50
|
64.10
|
64.10
|
64.54
|
61.13
|
63,700
|
|
3/5/2021
|
-1.00 / -1.52%
|
64.10
|
65.40
|
64.00
|
64.60
|
64.53
|
61.60
|
56,000
|
|
3/4/2021
|
+0.40 / +0.61%
|
65.00
|
66.70
|
65.00
|
65.60
|
65.20
|
62.56
|
127,900
|
|
3/3/2021
|
+1.20 / +1.88%
|
64.00
|
65.70
|
64.00
|
65.20
|
65.31
|
62.18
|
151,700
|
|
3/2/2021
|
+0.10 / +0.16%
|
64.00
|
65.30
|
64.00
|
64.00
|
64.00
|
61.03
|
156,000
|
|
3/1/2021
|
0.00 / 0.00%
|
63.90
|
65.50
|
63.90
|
63.90
|
64.60
|
60.94
|
89,900
|
|
2/26/2021
|
+0.90 / +1.43%
|
62.50
|
64.50
|
62.50
|
63.90
|
63.62
|
60.94
|
51,300
|
|
2/25/2021
|
+1.00 / +1.61%
|
63.00
|
63.90
|
62.10
|
63.00
|
62.78
|
60.08
|
56,300
|
|
2/24/2021
|
-1.30 / -2.05%
|
65.00
|
65.00
|
62.00
|
62.00
|
63.73
|
59.13
|
117,400
|
|
2/23/2021
|
+1.80 / +2.93%
|
62.00
|
65.00
|
62.00
|
63.30
|
63.26
|
60.37
|
208,000
|
|
2/22/2021
|
+1.10 / +1.82%
|
60.00
|
61.60
|
58.90
|
61.50
|
60.40
|
58.65
|
90,800
|
|
2/19/2021
|
+0.20 / +0.33%
|
60.20
|
60.40
|
58.70
|
60.40
|
60.21
|
57.60
|
62,000
|
|
2/18/2021
|
+0.70 / +1.18%
|
59.90
|
61.00
|
58.50
|
60.20
|
59.91
|
57.41
|
45,300
|
|
2/17/2021
|
+1.00 / +1.71%
|
58.00
|
59.60
|
57.80
|
59.50
|
59.09
|
56.74
|
48,500
|
|
2/9/2021
|
+1.00 / +1.74%
|
57.50
|
58.50
|
56.90
|
58.50
|
57.58
|
55.79
|
105,500
|
|
2/8/2021
|
-1.10 / -1.88%
|
57.00
|
57.90
|
57.00
|
57.50
|
57.37
|
54.83
|
54,700
|
|
2/5/2021
|
+0.60 / +1.03%
|
58.00
|
58.60
|
58.00
|
58.60
|
58.28
|
55.88
|
30,500
|
|
2/4/2021
|
+1.00 / +1.75%
|
57.00
|
58.20
|
57.00
|
58.00
|
57.59
|
55.31
|
76,000
|
|
2/3/2021
|
+0.30 / +0.53%
|
57.30
|
57.30
|
55.50
|
57.00
|
56.52
|
54.36
|
55,800
|
|
2/2/2021
|
+0.70 / +1.25%
|
54.20
|
57.50
|
54.20
|
56.70
|
55.15
|
54.07
|
47,300
|
|
2/1/2021
|
-2.50 / -4.27%
|
57.50
|
58.50
|
55.30
|
56.00
|
56.65
|
53.40
|
105,900
|
|
1/29/2021
|
+1.70 / +2.99%
|
52.90
|
59.30
|
52.90
|
58.50
|
55.78
|
55.79
|
167,900
|
|
1/28/2021
|
-4.20 / -6.89%
|
56.90
|
58.00
|
56.80
|
56.80
|
56.80
|
54.17
|
56,100
|
|
1/27/2021
|
-0.40 / -0.65%
|
59.70
|
62.50
|
59.70
|
61.00
|
61.23
|
58.17
|
62,000
|
|
|