Closing price on 4/26/2022
|
|
Open |
55.60 |
High |
61.70 |
Low |
55.60 |
Volume |
34,900 |
Split-adjusted Price |
60.49 |
|
|
AST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/26/2022
|
+2.70 / +4.58%
|
55.60
|
61.70
|
55.60
|
61.70
|
57.84
|
60.49
|
34,900
|
|
4/25/2022
|
-2.70 / -4.38%
|
61.60
|
63.00
|
59.00
|
59.00
|
60.63
|
57.85
|
105,400
|
|
4/22/2022
|
-0.80 / -1.28%
|
62.60
|
64.50
|
61.00
|
61.70
|
62.59
|
60.49
|
34,000
|
|
4/21/2022
|
-2.00 / -3.10%
|
63.90
|
63.90
|
61.00
|
62.50
|
62.13
|
61.28
|
63,300
|
|
4/20/2022
|
-1.50 / -2.27%
|
65.00
|
65.90
|
64.50
|
64.50
|
65.01
|
63.24
|
40,600
|
|
4/19/2022
|
-2.00 / -2.94%
|
68.00
|
68.10
|
66.00
|
66.00
|
67.47
|
64.71
|
34,100
|
|
4/18/2022
|
+3.20 / +4.94%
|
64.00
|
68.10
|
63.10
|
68.00
|
65.64
|
66.67
|
108,900
|
|
4/15/2022
|
-1.10 / -1.67%
|
65.90
|
66.30
|
64.10
|
64.80
|
64.86
|
63.53
|
42,400
|
|
4/14/2022
|
-1.60 / -2.37%
|
67.60
|
68.00
|
65.90
|
65.90
|
66.82
|
64.61
|
38,100
|
|
4/13/2022
|
+1.50 / +2.27%
|
67.20
|
67.50
|
65.50
|
67.50
|
66.56
|
66.18
|
35,400
|
|
4/12/2022
|
+0.80 / +1.23%
|
65.50
|
68.00
|
64.80
|
66.00
|
65.96
|
64.71
|
135,800
|
|
4/8/2022
|
+1.20 / +1.88%
|
64.00
|
65.40
|
64.00
|
65.20
|
65.05
|
63.92
|
31,100
|
|
4/7/2022
|
-1.40 / -2.14%
|
64.50
|
65.30
|
63.90
|
64.00
|
64.50
|
62.75
|
40,000
|
|
4/6/2022
|
+0.90 / +1.40%
|
64.40
|
65.40
|
64.00
|
65.40
|
64.58
|
64.12
|
48,900
|
|
4/5/2022
|
+0.90 / +1.42%
|
65.90
|
65.90
|
63.70
|
64.50
|
64.93
|
63.24
|
47,300
|
|
4/4/2022
|
+3.10 / +5.12%
|
61.10
|
64.00
|
61.10
|
63.60
|
63.08
|
62.35
|
92,400
|
|
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
|
|
|