Closing price on 4/11/2019
|
|
Open |
70.40 |
High |
71.20 |
Low |
70.40 |
Volume |
78,760 |
Split-adjusted Price |
51.47 |
|
|
AST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/11/2019
|
+0.60 / +0.85%
|
70.40
|
71.20
|
70.40
|
71.00
|
70.71
|
51.47
|
78,760
|
|
4/10/2019
|
+0.60 / +0.86%
|
69.80
|
70.50
|
69.80
|
70.40
|
70.26
|
51.03
|
72,660
|
|
4/9/2019
|
-1.00 / -1.41%
|
71.00
|
71.00
|
69.80
|
69.80
|
70.45
|
50.60
|
70,790
|
|
4/8/2019
|
+0.20 / +0.28%
|
70.60
|
71.00
|
70.40
|
70.80
|
70.67
|
51.32
|
67,330
|
|
4/5/2019
|
+0.20 / +0.28%
|
70.40
|
70.60
|
70.40
|
70.60
|
70.52
|
51.18
|
72,110
|
|
4/4/2019
|
-0.20 / -0.28%
|
70.60
|
70.70
|
70.40
|
70.40
|
70.48
|
51.03
|
61,900
|
|
4/3/2019
|
-0.10 / -0.14%
|
70.50
|
70.70
|
70.30
|
70.60
|
70.55
|
51.18
|
56,780
|
|
4/2/2019
|
+0.20 / +0.28%
|
70.70
|
70.70
|
70.50
|
70.70
|
70.58
|
51.25
|
70,360
|
|
4/1/2019
|
-0.20 / -0.28%
|
70.70
|
70.70
|
70.10
|
70.50
|
70.35
|
51.10
|
60,910
|
|
3/29/2019
|
+0.10 / +0.14%
|
70.60
|
70.80
|
70.60
|
70.70
|
70.67
|
51.25
|
69,240
|
|
3/28/2019
|
+0.40 / +0.57%
|
70.20
|
70.60
|
70.00
|
70.60
|
70.31
|
51.18
|
73,100
|
|
3/27/2019
|
-0.50 / -0.71%
|
70.70
|
70.70
|
70.20
|
70.20
|
70.30
|
50.89
|
69,940
|
|
3/26/2019
|
0.00 / 0.00%
|
70.70
|
70.90
|
70.70
|
70.70
|
70.76
|
51.25
|
55,780
|
|
3/25/2019
|
-0.40 / -0.56%
|
70.30
|
70.90
|
70.30
|
70.70
|
70.68
|
51.25
|
51,910
|
|
3/22/2019
|
-0.10 / -0.14%
|
71.20
|
71.20
|
70.80
|
71.10
|
71.01
|
51.54
|
55,320
|
|
3/21/2019
|
+0.30 / +0.42%
|
70.90
|
71.30
|
70.90
|
71.20
|
71.09
|
51.61
|
60,540
|
|
3/20/2019
|
+0.10 / +0.14%
|
70.80
|
71.00
|
70.20
|
70.90
|
70.67
|
51.39
|
61,770
|
|
3/19/2019
|
+1.30 / +1.87%
|
69.90
|
70.90
|
69.90
|
70.80
|
70.48
|
51.32
|
57,290
|
|
3/18/2019
|
-1.00 / -1.42%
|
70.50
|
70.50
|
68.60
|
69.50
|
69.28
|
50.38
|
61,390
|
|
3/15/2019
|
-0.40 / -0.56%
|
70.90
|
70.90
|
70.20
|
70.50
|
70.69
|
51.10
|
60,260
|
|
3/14/2019
|
0.00 / 0.00%
|
70.90
|
70.90
|
70.50
|
70.90
|
70.80
|
50.31
|
58,020
|
|
3/13/2019
|
+0.10 / +0.14%
|
70.80
|
71.20
|
70.80
|
70.90
|
70.84
|
50.31
|
54,290
|
|
3/12/2019
|
+0.30 / +0.43%
|
70.50
|
70.80
|
70.50
|
70.80
|
70.61
|
50.23
|
77,190
|
|
3/11/2019
|
+0.20 / +0.28%
|
70.30
|
70.50
|
70.00
|
70.50
|
70.26
|
50.02
|
55,580
|
|
3/8/2019
|
-0.70 / -0.99%
|
70.80
|
71.00
|
70.10
|
70.30
|
70.59
|
49.88
|
58,960
|
|
3/7/2019
|
0.00 / 0.00%
|
71.00
|
71.30
|
70.70
|
71.00
|
71.03
|
50.38
|
56,610
|
|
3/6/2019
|
-0.30 / -0.42%
|
71.30
|
71.50
|
71.00
|
71.00
|
71.15
|
50.38
|
57,230
|
|
3/5/2019
|
+0.30 / +0.42%
|
71.20
|
71.40
|
71.00
|
71.30
|
71.19
|
50.59
|
56,580
|
|
3/4/2019
|
+0.50 / +0.71%
|
70.50
|
71.20
|
70.50
|
71.00
|
70.75
|
50.38
|
72,170
|
|
3/1/2019
|
+0.30 / +0.43%
|
70.30
|
70.80
|
70.00
|
70.50
|
70.34
|
50.02
|
61,050
|
|
|