Closing price on 4/15/2021
|
|
Open |
59.10 |
High |
59.60 |
Low |
58.80 |
Volume |
54,500 |
Split-adjusted Price |
56.17 |
|
|
AST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/15/2021
|
-0.70 / -1.17%
|
59.10
|
59.60
|
58.80
|
58.90
|
59.60
|
56.17
|
54,500
|
|
4/14/2021
|
-0.30 / -0.50%
|
59.20
|
59.60
|
59.10
|
59.60
|
59.60
|
56.84
|
52,900
|
|
4/13/2021
|
-0.50 / -0.83%
|
60.40
|
60.60
|
59.50
|
59.90
|
60.11
|
57.12
|
34,700
|
|
4/12/2021
|
-1.30 / -2.11%
|
61.50
|
61.50
|
60.30
|
60.40
|
60.40
|
57.60
|
42,100
|
|
4/9/2021
|
-0.10 / -0.16%
|
61.80
|
61.80
|
60.50
|
61.70
|
60.96
|
58.84
|
14,900
|
|
4/8/2021
|
+0.30 / +0.49%
|
62.00
|
62.00
|
61.50
|
61.80
|
61.75
|
58.93
|
22,800
|
|
4/7/2021
|
+1.00 / +1.65%
|
60.90
|
62.00
|
60.50
|
61.50
|
61.20
|
58.65
|
17,500
|
|
4/6/2021
|
0.00 / 0.00%
|
60.50
|
60.80
|
60.00
|
60.50
|
60.37
|
57.70
|
28,900
|
|
4/5/2021
|
-1.70 / -2.73%
|
62.30
|
62.30
|
60.50
|
60.50
|
62.20
|
57.70
|
34,300
|
|
4/2/2021
|
+0.20 / +0.32%
|
62.00
|
62.50
|
61.60
|
62.20
|
62.06
|
59.32
|
28,800
|
|
4/1/2021
|
+0.50 / +0.81%
|
60.50
|
62.00
|
60.50
|
62.00
|
61.61
|
59.13
|
37,800
|
|
3/31/2021
|
-0.10 / -0.16%
|
62.50
|
62.50
|
60.90
|
61.50
|
61.52
|
58.65
|
26,600
|
|
3/30/2021
|
+1.60 / +2.67%
|
60.00
|
62.00
|
60.00
|
61.60
|
61.26
|
58.74
|
35,200
|
|
3/29/2021
|
+0.70 / +1.18%
|
59.50
|
60.50
|
59.50
|
60.00
|
60.04
|
57.22
|
37,600
|
|
3/26/2021
|
-0.70 / -1.17%
|
59.10
|
59.90
|
58.50
|
59.30
|
59.23
|
56.55
|
55,200
|
|
3/25/2021
|
-0.80 / -1.32%
|
60.80
|
60.80
|
59.00
|
60.00
|
60.80
|
57.22
|
42,200
|
|
3/24/2021
|
-0.20 / -0.33%
|
60.50
|
61.00
|
60.00
|
60.80
|
60.50
|
57.98
|
42,100
|
|
3/23/2021
|
-1.00 / -1.61%
|
62.10
|
62.10
|
61.00
|
61.00
|
61.61
|
58.17
|
42,400
|
|
3/22/2021
|
0.00 / 0.00%
|
62.60
|
62.90
|
62.00
|
62.00
|
62.40
|
59.13
|
49,800
|
|
3/19/2021
|
-0.30 / -0.48%
|
62.30
|
63.20
|
62.00
|
62.00
|
62.30
|
59.13
|
51,400
|
|
3/18/2021
|
0.00 / 0.00%
|
62.40
|
63.10
|
62.30
|
62.30
|
62.45
|
59.41
|
23,600
|
|
3/17/2021
|
-0.10 / -0.16%
|
63.50
|
63.50
|
62.00
|
62.30
|
62.34
|
59.41
|
39,400
|
|
3/16/2021
|
+0.30 / +0.48%
|
62.00
|
63.00
|
61.70
|
62.40
|
62.34
|
59.51
|
137,800
|
|
3/15/2021
|
-0.60 / -0.96%
|
63.00
|
63.50
|
62.10
|
62.10
|
62.53
|
59.22
|
82,000
|
|
3/12/2021
|
-0.40 / -0.63%
|
63.10
|
63.30
|
62.50
|
62.70
|
62.81
|
59.79
|
46,300
|
|
3/11/2021
|
-0.50 / -0.79%
|
63.60
|
64.10
|
63.10
|
63.10
|
63.84
|
60.17
|
69,400
|
|
3/10/2021
|
+0.10 / +0.16%
|
63.50
|
63.80
|
62.50
|
63.60
|
63.47
|
60.65
|
162,100
|
|
3/9/2021
|
-0.60 / -0.94%
|
64.10
|
64.10
|
63.40
|
63.50
|
63.63
|
60.56
|
38,900
|
|
3/8/2021
|
-0.50 / -0.77%
|
66.50
|
66.50
|
64.10
|
64.10
|
64.54
|
61.13
|
63,700
|
|
3/5/2021
|
-1.00 / -1.52%
|
64.10
|
65.40
|
64.00
|
64.60
|
64.53
|
61.60
|
56,000
|
|
|