Closing price on 4/1/2022
|
|
Open |
60.70 |
High |
60.70 |
Low |
59.90 |
Volume |
23,100 |
Split-adjusted Price |
59.32 |
|
|
AST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/1/2022
|
+0.30 / +0.50%
|
60.70
|
60.70
|
59.90
|
60.50
|
60.26
|
59.32
|
23,100
|
|
3/31/2022
|
+0.50 / +0.84%
|
60.00
|
60.30
|
59.60
|
60.20
|
59.94
|
59.02
|
36,100
|
|
3/30/2022
|
-0.30 / -0.50%
|
60.10
|
60.40
|
59.60
|
59.70
|
60.00
|
58.53
|
5,900
|
|
3/29/2022
|
+0.30 / +0.50%
|
60.00
|
60.50
|
59.70
|
60.00
|
59.87
|
58.83
|
15,500
|
|
3/28/2022
|
-0.30 / -0.50%
|
60.00
|
60.20
|
59.60
|
59.70
|
59.86
|
58.53
|
20,400
|
|
3/25/2022
|
-0.10 / -0.17%
|
60.10
|
60.50
|
59.90
|
60.00
|
60.06
|
58.83
|
18,000
|
|
3/24/2022
|
+0.10 / +0.17%
|
60.00
|
60.50
|
60.00
|
60.10
|
60.08
|
58.92
|
15,600
|
|
3/23/2022
|
0.00 / 0.00%
|
59.70
|
61.00
|
59.70
|
60.00
|
60.65
|
58.83
|
15,400
|
|
3/22/2022
|
+0.20 / +0.33%
|
60.20
|
60.60
|
59.00
|
60.00
|
60.20
|
58.83
|
18,200
|
|
3/21/2022
|
0.00 / 0.00%
|
60.00
|
61.00
|
59.80
|
59.80
|
60.21
|
58.63
|
18,700
|
|
3/18/2022
|
-1.00 / -1.64%
|
60.90
|
60.90
|
59.80
|
59.80
|
60.15
|
58.63
|
24,900
|
|
3/17/2022
|
0.00 / 0.00%
|
61.00
|
61.20
|
59.80
|
60.80
|
60.59
|
59.61
|
22,200
|
|
3/16/2022
|
-1.00 / -1.62%
|
62.00
|
62.20
|
60.80
|
60.80
|
61.18
|
59.61
|
14,500
|
|
3/15/2022
|
0.00 / 0.00%
|
62.50
|
62.80
|
61.00
|
61.80
|
61.97
|
60.59
|
23,600
|
|
3/14/2022
|
+0.20 / +0.32%
|
62.00
|
62.00
|
61.50
|
61.80
|
61.87
|
60.59
|
18,400
|
|
3/11/2022
|
+0.10 / +0.16%
|
61.40
|
63.10
|
61.20
|
61.60
|
62.43
|
60.39
|
37,500
|
|
3/10/2022
|
+1.50 / +2.50%
|
60.50
|
61.50
|
60.00
|
61.50
|
60.85
|
60.30
|
27,300
|
|
3/9/2022
|
+1.20 / +2.04%
|
58.60
|
61.50
|
58.50
|
60.00
|
59.14
|
58.83
|
25,500
|
|
3/8/2022
|
-0.60 / -1.01%
|
59.00
|
59.30
|
58.70
|
58.80
|
58.97
|
57.65
|
26,100
|
|
3/7/2022
|
-0.60 / -1.00%
|
60.00
|
60.00
|
58.60
|
59.40
|
59.16
|
58.24
|
26,300
|
|
3/4/2022
|
+0.50 / +0.84%
|
59.50
|
60.50
|
58.60
|
60.00
|
59.52
|
58.83
|
41,200
|
|
3/3/2022
|
+0.30 / +0.51%
|
58.50
|
60.00
|
58.50
|
59.50
|
59.65
|
58.34
|
24,100
|
|
3/2/2022
|
-1.30 / -2.15%
|
61.20
|
61.20
|
59.10
|
59.20
|
59.61
|
58.04
|
52,400
|
|
3/1/2022
|
-0.50 / -0.82%
|
61.00
|
62.30
|
60.10
|
60.50
|
60.81
|
59.32
|
58,100
|
|
2/28/2022
|
-1.50 / -2.40%
|
62.50
|
62.50
|
60.50
|
61.00
|
61.38
|
59.81
|
18,000
|
|
2/25/2022
|
+1.80 / +2.97%
|
62.90
|
62.90
|
60.90
|
62.50
|
61.83
|
61.28
|
76,100
|
|
2/24/2022
|
-2.20 / -3.50%
|
63.80
|
63.80
|
59.10
|
60.70
|
60.96
|
59.51
|
87,000
|
|
2/23/2022
|
-1.10 / -1.72%
|
64.00
|
64.20
|
62.90
|
62.90
|
63.72
|
61.67
|
39,700
|
|
2/22/2022
|
-0.10 / -0.16%
|
62.90
|
64.60
|
62.50
|
64.00
|
63.75
|
62.75
|
47,200
|
|
2/21/2022
|
+1.20 / +1.91%
|
64.00
|
64.50
|
62.10
|
64.10
|
63.72
|
62.85
|
74,400
|
|
|