|
Closing price on 3/4/2020
|
|
| Open |
63.00 |
| High |
63.00 |
| Low |
60.00 |
| Volume |
22,360 |
| Split-adjusted Price |
56.82 |
|
|
AST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2020
|
-2.00 / -3.17%
|
63.00
|
63.00
|
60.00
|
61.00
|
61.36
|
56.82
|
22,360
|
|
|
3/3/2020
|
+1.00 / +1.61%
|
63.00
|
63.30
|
62.00
|
63.00
|
62.79
|
58.68
|
41,740
|
|
|
3/2/2020
|
+3.00 / +5.08%
|
55.80
|
63.10
|
55.80
|
62.00
|
60.93
|
57.75
|
40,310
|
|
|
2/28/2020
|
+3.80 / +6.88%
|
55.00
|
59.00
|
51.50
|
59.00
|
54.11
|
54.96
|
38,940
|
|
|
2/27/2020
|
-4.10 / -6.91%
|
59.00
|
59.00
|
55.20
|
55.20
|
55.44
|
51.42
|
210,730
|
|
|
2/26/2020
|
-3.50 / -5.57%
|
62.00
|
62.50
|
58.50
|
59.30
|
60.09
|
55.24
|
57,210
|
|
|
2/25/2020
|
-4.20 / -6.27%
|
67.00
|
67.00
|
62.40
|
62.80
|
63.36
|
58.50
|
57,150
|
|
|
2/24/2020
|
-2.50 / -3.60%
|
69.50
|
70.00
|
67.00
|
67.00
|
67.74
|
62.41
|
45,410
|
|
|
2/21/2020
|
-3.00 / -4.14%
|
72.50
|
72.50
|
69.50
|
69.50
|
70.81
|
64.74
|
39,540
|
|
|
2/20/2020
|
-0.40 / -0.55%
|
73.40
|
73.40
|
72.50
|
72.50
|
72.75
|
67.53
|
31,630
|
|
|
2/19/2020
|
-2.50 / -3.32%
|
75.00
|
75.70
|
72.50
|
72.90
|
73.90
|
67.90
|
41,180
|
|
|
2/18/2020
|
-2.50 / -3.21%
|
78.00
|
78.50
|
74.90
|
75.40
|
76.07
|
70.23
|
33,180
|
|
|
2/17/2020
|
-1.00 / -1.27%
|
79.90
|
79.90
|
77.90
|
77.90
|
78.29
|
72.56
|
27,870
|
|
|
2/14/2020
|
+1.10 / +1.41%
|
78.20
|
79.50
|
77.90
|
78.90
|
78.32
|
73.49
|
31,140
|
|
|
2/13/2020
|
+0.80 / +1.04%
|
77.30
|
77.80
|
77.00
|
77.80
|
77.46
|
72.47
|
34,390
|
|
|
2/12/2020
|
+0.50 / +0.65%
|
77.00
|
77.80
|
75.80
|
77.00
|
76.87
|
71.72
|
29,010
|
|
|
2/11/2020
|
+0.70 / +0.92%
|
75.80
|
76.50
|
75.80
|
76.50
|
76.29
|
71.26
|
31,080
|
|
|
2/10/2020
|
-1.50 / -1.94%
|
77.30
|
77.30
|
75.00
|
75.80
|
75.59
|
70.60
|
41,820
|
|
|
2/7/2020
|
-0.70 / -0.90%
|
78.00
|
78.00
|
77.30
|
77.30
|
77.61
|
72.00
|
35,550
|
|
|
2/6/2020
|
-1.00 / -1.27%
|
81.00
|
81.00
|
77.80
|
78.00
|
78.28
|
72.65
|
38,850
|
|
|
2/5/2020
|
0.00 / 0.00%
|
81.00
|
81.00
|
78.80
|
79.00
|
79.51
|
73.59
|
31,530
|
|
|
2/4/2020
|
-3.00 / -3.66%
|
81.00
|
83.00
|
78.70
|
79.00
|
79.82
|
73.59
|
31,560
|
|
|
2/3/2020
|
+0.50 / +0.61%
|
78.00
|
82.00
|
75.80
|
82.00
|
76.88
|
76.38
|
43,980
|
|
|
1/31/2020
|
-2.50 / -2.98%
|
84.00
|
84.00
|
81.50
|
81.50
|
82.34
|
75.91
|
23,900
|
|
|
1/30/2020
|
-3.00 / -3.45%
|
82.00
|
86.00
|
81.40
|
84.00
|
82.60
|
78.24
|
61,500
|
|
|
1/22/2020
|
+0.70 / +0.81%
|
86.30
|
87.30
|
86.30
|
87.00
|
86.66
|
81.04
|
22,560
|
|
|
1/21/2020
|
+0.80 / +0.94%
|
87.00
|
87.50
|
86.00
|
86.30
|
86.80
|
80.38
|
36,980
|
|
|
1/20/2020
|
+0.70 / +0.83%
|
85.00
|
85.50
|
84.50
|
85.50
|
85.12
|
79.64
|
32,600
|
|
|
1/17/2020
|
+0.20 / +0.24%
|
84.60
|
85.00
|
84.60
|
84.80
|
84.71
|
78.99
|
32,110
|
|
|
1/16/2020
|
-0.40 / -0.47%
|
85.00
|
85.00
|
84.40
|
84.60
|
84.68
|
78.80
|
32,970
|
|
|