|
Closing price on 3/20/2020
|
|
| Open |
46.45 |
| High |
47.40 |
| Low |
46.15 |
| Volume |
14,360 |
| Split-adjusted Price |
44.24 |
|
|
AST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2020
|
-0.25 / -0.54%
|
46.45
|
47.40
|
46.15
|
46.20
|
46.52
|
44.24
|
14,360
|
|
|
3/19/2020
|
-2.05 / -4.23%
|
47.00
|
47.10
|
46.20
|
46.45
|
46.54
|
44.48
|
20,500
|
|
|
3/18/2020
|
+1.00 / +2.11%
|
47.50
|
49.50
|
47.50
|
48.50
|
48.00
|
46.44
|
62,230
|
|
|
3/17/2020
|
-1.40 / -2.86%
|
48.90
|
50.00
|
47.45
|
47.50
|
48.84
|
45.49
|
57,980
|
|
|
3/16/2020
|
-1.90 / -3.74%
|
50.80
|
50.90
|
47.25
|
48.90
|
47.61
|
46.83
|
62,890
|
|
|
3/13/2020
|
0.00 / 0.00%
|
47.30
|
50.80
|
47.25
|
50.80
|
47.39
|
48.65
|
43,410
|
|
|
3/12/2020
|
-3.20 / -5.93%
|
52.00
|
52.50
|
50.30
|
50.80
|
51.31
|
48.65
|
32,140
|
|
|
3/11/2020
|
-1.00 / -1.82%
|
56.50
|
56.50
|
53.00
|
54.00
|
54.41
|
51.71
|
28,580
|
|
|
3/10/2020
|
-0.80 / -1.43%
|
52.50
|
55.80
|
52.50
|
55.00
|
54.46
|
52.67
|
39,660
|
|
|
3/9/2020
|
-4.20 / -7.00%
|
56.00
|
56.50
|
55.80
|
55.80
|
55.89
|
53.44
|
73,910
|
|
|
3/6/2020
|
-2.30 / -3.69%
|
62.90
|
62.90
|
59.80
|
60.00
|
60.52
|
57.46
|
46,940
|
|
|
3/5/2020
|
+1.30 / +2.13%
|
61.00
|
63.00
|
61.00
|
62.30
|
62.57
|
59.66
|
73,770
|
|
|
3/4/2020
|
-2.00 / -3.17%
|
63.00
|
63.00
|
60.00
|
61.00
|
61.36
|
58.42
|
22,360
|
|
|
3/3/2020
|
+1.00 / +1.61%
|
63.00
|
63.30
|
62.00
|
63.00
|
62.79
|
60.33
|
41,740
|
|
|
3/2/2020
|
+3.00 / +5.08%
|
55.80
|
63.10
|
55.80
|
62.00
|
60.93
|
59.37
|
40,310
|
|
|
2/28/2020
|
+3.80 / +6.88%
|
55.00
|
59.00
|
51.50
|
59.00
|
54.11
|
56.50
|
38,940
|
|
|
2/27/2020
|
-4.10 / -6.91%
|
59.00
|
59.00
|
55.20
|
55.20
|
55.44
|
52.86
|
210,730
|
|
|
2/26/2020
|
-3.50 / -5.57%
|
62.00
|
62.50
|
58.50
|
59.30
|
60.09
|
56.79
|
57,210
|
|
|
2/25/2020
|
-4.20 / -6.27%
|
67.00
|
67.00
|
62.40
|
62.80
|
63.36
|
60.14
|
57,150
|
|
|
2/24/2020
|
-2.50 / -3.60%
|
69.50
|
70.00
|
67.00
|
67.00
|
67.74
|
64.16
|
45,410
|
|
|
2/21/2020
|
-3.00 / -4.14%
|
72.50
|
72.50
|
69.50
|
69.50
|
70.81
|
66.55
|
39,540
|
|
|
2/20/2020
|
-0.40 / -0.55%
|
73.40
|
73.40
|
72.50
|
72.50
|
72.75
|
69.43
|
31,630
|
|
|
2/19/2020
|
-2.50 / -3.32%
|
75.00
|
75.70
|
72.50
|
72.90
|
73.90
|
69.81
|
41,180
|
|
|
2/18/2020
|
-2.50 / -3.21%
|
78.00
|
78.50
|
74.90
|
75.40
|
76.07
|
72.20
|
33,180
|
|
|
2/17/2020
|
-1.00 / -1.27%
|
79.90
|
79.90
|
77.90
|
77.90
|
78.29
|
74.60
|
27,870
|
|
|
2/14/2020
|
+1.10 / +1.41%
|
78.20
|
79.50
|
77.90
|
78.90
|
78.32
|
75.56
|
31,140
|
|
|
2/13/2020
|
+0.80 / +1.04%
|
77.30
|
77.80
|
77.00
|
77.80
|
77.46
|
74.50
|
34,390
|
|
|
2/12/2020
|
+0.50 / +0.65%
|
77.00
|
77.80
|
75.80
|
77.00
|
76.87
|
73.74
|
29,010
|
|
|
2/11/2020
|
+0.70 / +0.92%
|
75.80
|
76.50
|
75.80
|
76.50
|
76.29
|
73.26
|
31,080
|
|
|
2/10/2020
|
-1.50 / -1.94%
|
77.30
|
77.30
|
75.00
|
75.80
|
75.59
|
72.59
|
41,820
|
|
|