Closing price on 4/2/2024
|
|
Open |
57.00 |
High |
57.50 |
Low |
56.70 |
Volume |
14,700 |
Split-adjusted Price |
56.28 |
|
|
AST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/2/2024
|
+0.40 / +0.70%
|
57.00
|
57.50
|
56.70
|
57.40
|
56.93
|
56.28
|
14,700
|
|
4/1/2024
|
-0.10 / -0.18%
|
57.10
|
57.50
|
57.00
|
57.00
|
57.10
|
55.88
|
30,900
|
|
3/29/2024
|
-0.10 / -0.17%
|
57.20
|
57.30
|
57.10
|
57.10
|
57.22
|
55.98
|
15,600
|
|
3/28/2024
|
-0.30 / -0.52%
|
57.60
|
57.60
|
57.20
|
57.20
|
57.24
|
56.08
|
13,500
|
|
3/27/2024
|
+0.30 / +0.52%
|
57.20
|
57.50
|
57.20
|
57.50
|
57.29
|
56.37
|
14,200
|
|
3/26/2024
|
-0.30 / -0.52%
|
57.50
|
57.50
|
57.10
|
57.20
|
57.27
|
56.08
|
19,300
|
|
3/25/2024
|
-0.20 / -0.35%
|
57.70
|
57.80
|
57.50
|
57.50
|
57.64
|
56.37
|
18,500
|
|
3/22/2024
|
-0.10 / -0.17%
|
57.80
|
58.00
|
57.60
|
57.70
|
57.78
|
56.57
|
26,500
|
|
3/21/2024
|
0.00 / 0.00%
|
57.80
|
58.00
|
57.60
|
57.80
|
57.81
|
56.67
|
27,100
|
|
3/20/2024
|
0.00 / 0.00%
|
57.80
|
57.80
|
57.80
|
57.80
|
57.80
|
56.67
|
10,100
|
|
3/19/2024
|
+0.90 / +1.58%
|
57.00
|
58.00
|
56.90
|
57.80
|
57.57
|
56.67
|
14,900
|
|
3/18/2024
|
-0.60 / -1.04%
|
57.10
|
57.50
|
56.90
|
56.90
|
57.08
|
55.79
|
41,800
|
|
3/15/2024
|
-0.20 / -0.35%
|
57.70
|
58.00
|
57.50
|
57.50
|
57.77
|
56.37
|
25,900
|
|
3/14/2024
|
0.00 / 0.00%
|
57.70
|
57.70
|
57.20
|
57.70
|
57.44
|
56.57
|
19,600
|
|
3/13/2024
|
+0.70 / +1.23%
|
57.70
|
57.90
|
56.60
|
57.70
|
57.30
|
56.57
|
6,000
|
|
3/12/2024
|
-0.10 / -0.18%
|
57.20
|
57.30
|
56.80
|
57.00
|
56.96
|
55.88
|
28,200
|
|
3/11/2024
|
-0.60 / -1.04%
|
57.70
|
57.70
|
57.00
|
57.10
|
57.40
|
55.98
|
23,000
|
|
3/8/2024
|
-0.30 / -0.52%
|
57.80
|
58.00
|
57.70
|
57.70
|
57.80
|
56.57
|
17,900
|
|
3/7/2024
|
-0.30 / -0.51%
|
58.10
|
58.20
|
58.00
|
58.00
|
58.06
|
56.86
|
18,800
|
|
3/6/2024
|
-0.20 / -0.34%
|
58.50
|
58.50
|
58.10
|
58.30
|
58.22
|
57.16
|
13,700
|
|
3/5/2024
|
+0.60 / +1.04%
|
58.00
|
58.50
|
58.00
|
58.50
|
58.34
|
57.35
|
34,000
|
|
3/4/2024
|
+0.20 / +0.35%
|
57.90
|
58.40
|
57.50
|
57.90
|
57.87
|
56.77
|
38,400
|
|
3/1/2024
|
-0.30 / -0.52%
|
58.30
|
58.30
|
57.40
|
57.70
|
57.54
|
56.57
|
41,900
|
|
2/29/2024
|
-0.50 / -0.85%
|
57.70
|
58.00
|
57.50
|
58.00
|
57.80
|
56.86
|
25,600
|
|
2/28/2024
|
+0.10 / +0.17%
|
58.60
|
58.60
|
58.00
|
58.50
|
58.22
|
57.35
|
22,400
|
|
2/27/2024
|
+0.40 / +0.69%
|
57.70
|
58.40
|
57.50
|
58.40
|
57.90
|
57.26
|
25,200
|
|
2/26/2024
|
0.00 / 0.00%
|
57.70
|
58.00
|
57.50
|
58.00
|
57.62
|
56.86
|
44,600
|
|
2/23/2024
|
+0.40 / +0.69%
|
57.60
|
58.80
|
57.60
|
58.00
|
57.98
|
56.86
|
55,500
|
|
2/22/2024
|
-0.10 / -0.17%
|
58.00
|
58.40
|
57.60
|
57.60
|
57.86
|
56.47
|
67,500
|
|
2/21/2024
|
-0.50 / -0.86%
|
58.00
|
58.00
|
57.50
|
57.70
|
57.71
|
56.57
|
92,000
|
|
|