Closing price on 3/22/2023
|
|
Open |
55.80 |
High |
56.70 |
Low |
55.70 |
Volume |
1,300 |
Split-adjusted Price |
54.71 |
|
|
AST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/22/2023
|
-0.70 / -1.24%
|
55.80
|
56.70
|
55.70
|
55.80
|
55.88
|
54.71
|
1,300
|
|
3/21/2023
|
+0.10 / +0.18%
|
55.50
|
56.50
|
55.50
|
56.50
|
56.27
|
55.39
|
7,600
|
|
3/20/2023
|
+0.70 / +1.26%
|
56.60
|
56.60
|
55.70
|
56.40
|
56.23
|
55.30
|
300
|
|
3/17/2023
|
-0.40 / -0.71%
|
56.10
|
56.40
|
55.60
|
55.70
|
56.05
|
54.61
|
2,500
|
|
3/16/2023
|
+0.30 / +0.54%
|
56.00
|
56.90
|
56.00
|
56.10
|
56.32
|
55.00
|
1,000
|
|
3/15/2023
|
+0.20 / +0.36%
|
55.70
|
56.90
|
55.60
|
55.80
|
56.15
|
54.71
|
3,300
|
|
3/14/2023
|
-0.40 / -0.71%
|
56.00
|
56.00
|
55.50
|
55.60
|
55.96
|
54.51
|
11,600
|
|
3/13/2023
|
-0.50 / -0.88%
|
56.00
|
56.50
|
56.00
|
56.00
|
56.38
|
54.90
|
14,700
|
|
3/10/2023
|
+0.50 / +0.89%
|
55.20
|
56.70
|
55.20
|
56.50
|
55.67
|
55.39
|
6,900
|
|
3/9/2023
|
+2.90 / +5.46%
|
56.80
|
56.80
|
56.00
|
56.00
|
56.24
|
54.90
|
87,500
|
|
3/8/2023
|
-3.50 / -6.18%
|
56.00
|
56.90
|
53.10
|
53.10
|
54.83
|
52.06
|
67,500
|
|
3/7/2023
|
-0.70 / -1.22%
|
57.30
|
58.90
|
56.60
|
56.60
|
57.24
|
55.49
|
800
|
|
3/6/2023
|
+0.10 / +0.17%
|
57.30
|
57.30
|
57.20
|
57.30
|
57.29
|
56.18
|
1,300
|
|
3/3/2023
|
-0.80 / -1.38%
|
58.00
|
58.40
|
57.20
|
57.20
|
57.70
|
56.08
|
2,000
|
|
3/2/2023
|
+0.40 / +0.69%
|
57.90
|
58.00
|
57.80
|
58.00
|
57.81
|
56.86
|
8,500
|
|
3/1/2023
|
+0.60 / +1.05%
|
57.30
|
57.60
|
57.20
|
57.60
|
57.41
|
56.47
|
4,700
|
|
2/28/2023
|
+0.50 / +0.88%
|
56.50
|
57.00
|
56.50
|
57.00
|
56.96
|
55.88
|
12,200
|
|
2/27/2023
|
-0.30 / -0.53%
|
57.30
|
57.30
|
56.50
|
56.50
|
56.78
|
55.39
|
6,600
|
|
2/24/2023
|
0.00 / 0.00%
|
56.00
|
56.80
|
56.00
|
56.80
|
56.77
|
55.69
|
13,800
|
|
2/23/2023
|
0.00 / 0.00%
|
56.80
|
56.80
|
56.50
|
56.80
|
56.69
|
55.69
|
11,100
|
|
2/22/2023
|
-0.30 / -0.53%
|
56.80
|
57.10
|
56.80
|
56.80
|
56.82
|
55.69
|
6,200
|
|
2/21/2023
|
0.00 / 0.00%
|
56.10
|
57.40
|
56.10
|
57.10
|
57.15
|
55.98
|
16,300
|
|
2/20/2023
|
+0.90 / +1.60%
|
56.30
|
57.10
|
56.20
|
57.10
|
56.64
|
55.98
|
14,300
|
|
2/17/2023
|
-0.80 / -1.40%
|
56.20
|
56.20
|
56.20
|
56.20
|
56.20
|
55.10
|
500
|
|
2/16/2023
|
+0.20 / +0.35%
|
57.00
|
57.00
|
56.80
|
57.00
|
56.89
|
55.88
|
204,900
|
|
2/15/2023
|
-0.20 / -0.35%
|
55.60
|
56.90
|
55.60
|
56.80
|
56.43
|
55.69
|
300
|
|
2/14/2023
|
+1.00 / +1.79%
|
55.50
|
57.00
|
55.50
|
57.00
|
56.56
|
55.88
|
5,400
|
|
2/13/2023
|
+0.40 / +0.72%
|
55.00
|
56.00
|
55.00
|
56.00
|
55.55
|
54.90
|
21,000
|
|
2/10/2023
|
-1.20 / -2.11%
|
56.00
|
56.40
|
55.50
|
55.60
|
55.92
|
54.51
|
103,400
|
|
2/9/2023
|
-0.10 / -0.18%
|
56.00
|
56.80
|
56.00
|
56.80
|
56.01
|
55.69
|
69,800
|
|
|