Closing price on 4/25/2019
|
|
Open |
75.40 |
High |
75.40 |
Low |
74.80 |
Volume |
106,620 |
Split-adjusted Price |
55.89 |
|
|
AST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/25/2019
|
-0.40 / -0.53%
|
75.40
|
75.40
|
74.80
|
75.00
|
74.90
|
55.89
|
106,620
|
|
4/24/2019
|
+0.10 / +0.13%
|
75.30
|
75.50
|
74.90
|
75.40
|
75.19
|
56.19
|
100,950
|
|
4/23/2019
|
0.00 / 0.00%
|
75.30
|
75.40
|
74.90
|
75.30
|
75.11
|
56.12
|
108,310
|
|
4/22/2019
|
+0.40 / +0.53%
|
74.70
|
75.70
|
74.50
|
75.30
|
74.90
|
56.12
|
191,740
|
|
4/19/2019
|
+0.30 / +0.40%
|
74.60
|
75.20
|
74.60
|
74.90
|
74.92
|
55.82
|
92,170
|
|
4/18/2019
|
-0.40 / -0.53%
|
75.20
|
75.20
|
74.00
|
74.60
|
74.49
|
55.59
|
71,220
|
|
4/17/2019
|
+3.00 / +4.17%
|
72.30
|
75.00
|
72.30
|
75.00
|
73.68
|
55.89
|
370,370
|
|
4/16/2019
|
-0.20 / -0.28%
|
72.30
|
72.80
|
71.50
|
72.00
|
72.01
|
53.66
|
165,050
|
|
4/12/2019
|
+1.20 / +1.69%
|
71.20
|
72.20
|
71.10
|
72.20
|
71.57
|
53.81
|
100,640
|
|
4/11/2019
|
+0.60 / +0.85%
|
70.40
|
71.20
|
70.40
|
71.00
|
70.71
|
52.91
|
78,760
|
|
4/10/2019
|
+0.60 / +0.86%
|
69.80
|
70.50
|
69.80
|
70.40
|
70.26
|
52.46
|
72,660
|
|
4/9/2019
|
-1.00 / -1.41%
|
71.00
|
71.00
|
69.80
|
69.80
|
70.45
|
52.02
|
70,790
|
|
4/8/2019
|
+0.20 / +0.28%
|
70.60
|
71.00
|
70.40
|
70.80
|
70.67
|
52.76
|
67,330
|
|
4/5/2019
|
+0.20 / +0.28%
|
70.40
|
70.60
|
70.40
|
70.60
|
70.52
|
52.61
|
72,110
|
|
4/4/2019
|
-0.20 / -0.28%
|
70.60
|
70.70
|
70.40
|
70.40
|
70.48
|
52.46
|
61,900
|
|
4/3/2019
|
-0.10 / -0.14%
|
70.50
|
70.70
|
70.30
|
70.60
|
70.55
|
52.61
|
56,780
|
|
4/2/2019
|
+0.20 / +0.28%
|
70.70
|
70.70
|
70.50
|
70.70
|
70.58
|
52.69
|
70,360
|
|
4/1/2019
|
-0.20 / -0.28%
|
70.70
|
70.70
|
70.10
|
70.50
|
70.35
|
52.54
|
60,910
|
|
3/29/2019
|
+0.10 / +0.14%
|
70.60
|
70.80
|
70.60
|
70.70
|
70.67
|
52.69
|
69,240
|
|
3/28/2019
|
+0.40 / +0.57%
|
70.20
|
70.60
|
70.00
|
70.60
|
70.31
|
52.61
|
73,100
|
|
3/27/2019
|
-0.50 / -0.71%
|
70.70
|
70.70
|
70.20
|
70.20
|
70.30
|
52.31
|
69,940
|
|
3/26/2019
|
0.00 / 0.00%
|
70.70
|
70.90
|
70.70
|
70.70
|
70.76
|
52.69
|
55,780
|
|
3/25/2019
|
-0.40 / -0.56%
|
70.30
|
70.90
|
70.30
|
70.70
|
70.68
|
52.69
|
51,910
|
|
3/22/2019
|
-0.10 / -0.14%
|
71.20
|
71.20
|
70.80
|
71.10
|
71.01
|
52.99
|
55,320
|
|
3/21/2019
|
+0.30 / +0.42%
|
70.90
|
71.30
|
70.90
|
71.20
|
71.09
|
53.06
|
60,540
|
|
3/20/2019
|
+0.10 / +0.14%
|
70.80
|
71.00
|
70.20
|
70.90
|
70.67
|
52.84
|
61,770
|
|
3/19/2019
|
+1.30 / +1.87%
|
69.90
|
70.90
|
69.90
|
70.80
|
70.48
|
52.76
|
57,290
|
|
3/18/2019
|
-1.00 / -1.42%
|
70.50
|
70.50
|
68.60
|
69.50
|
69.28
|
51.79
|
61,390
|
|
3/15/2019
|
-0.40 / -0.56%
|
70.90
|
70.90
|
70.20
|
70.50
|
70.69
|
52.54
|
60,260
|
|
3/14/2019
|
0.00 / 0.00%
|
70.90
|
70.90
|
70.50
|
70.90
|
70.80
|
51.72
|
58,020
|
|
|