Closing price on 4/28/2023
|
|
Open |
58.00 |
High |
59.50 |
Low |
58.00 |
Volume |
6,100 |
Split-adjusted Price |
57.35 |
|
|
AST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/28/2023
|
+0.60 / +1.04%
|
58.00
|
59.50
|
58.00
|
58.50
|
58.41
|
57.35
|
6,100
|
|
4/27/2023
|
-0.80 / -1.36%
|
58.60
|
59.10
|
57.90
|
57.90
|
58.49
|
56.77
|
12,400
|
|
4/26/2023
|
-0.40 / -0.68%
|
59.40
|
60.00
|
58.60
|
58.70
|
59.47
|
57.55
|
3,500
|
|
4/25/2023
|
+0.30 / +0.51%
|
58.60
|
59.10
|
58.60
|
59.10
|
58.91
|
57.94
|
7,600
|
|
4/24/2023
|
-0.10 / -0.17%
|
59.40
|
59.40
|
58.50
|
58.80
|
58.95
|
57.65
|
14,400
|
|
4/21/2023
|
+1.90 / +3.33%
|
57.50
|
59.00
|
57.50
|
58.90
|
58.44
|
57.75
|
33,900
|
|
4/20/2023
|
+1.00 / +1.79%
|
57.00
|
59.00
|
56.30
|
57.00
|
57.01
|
55.88
|
4,100
|
|
4/19/2023
|
+0.50 / +0.90%
|
55.70
|
56.00
|
55.70
|
56.00
|
55.80
|
54.90
|
2,600
|
|
4/18/2023
|
+0.50 / +0.91%
|
55.80
|
56.10
|
55.30
|
55.50
|
55.81
|
54.41
|
6,800
|
|
4/17/2023
|
-0.60 / -1.08%
|
55.70
|
56.10
|
55.00
|
55.00
|
55.62
|
53.92
|
6,900
|
|
4/14/2023
|
+0.10 / +0.18%
|
55.20
|
56.00
|
55.20
|
55.60
|
55.67
|
54.51
|
3,400
|
|
4/13/2023
|
+0.40 / +0.73%
|
54.00
|
56.00
|
53.50
|
55.50
|
55.23
|
54.41
|
3,600
|
|
4/12/2023
|
-0.10 / -0.18%
|
55.60
|
55.90
|
55.10
|
55.10
|
55.31
|
54.02
|
12,200
|
|
4/11/2023
|
-0.50 / -0.90%
|
55.70
|
55.80
|
55.20
|
55.20
|
55.61
|
54.12
|
6,600
|
|
4/10/2023
|
+0.50 / +0.91%
|
56.90
|
56.90
|
55.20
|
55.70
|
55.53
|
54.61
|
1,700
|
|
4/7/2023
|
-0.40 / -0.72%
|
55.70
|
55.70
|
55.20
|
55.20
|
55.23
|
54.12
|
1,700
|
|
4/6/2023
|
+0.20 / +0.36%
|
56.00
|
56.40
|
55.50
|
55.60
|
55.65
|
54.51
|
5,000
|
|
4/5/2023
|
+0.10 / +0.18%
|
55.50
|
56.70
|
55.40
|
55.40
|
55.65
|
54.32
|
6,000
|
|
4/4/2023
|
-0.40 / -0.72%
|
55.80
|
55.80
|
55.20
|
55.30
|
55.51
|
54.22
|
125,000
|
|
4/3/2023
|
+0.20 / +0.36%
|
55.50
|
56.00
|
55.50
|
55.70
|
55.68
|
54.61
|
5,600
|
|
3/31/2023
|
-0.50 / -0.89%
|
56.00
|
56.50
|
55.50
|
55.50
|
55.74
|
54.41
|
4,400
|
|
3/30/2023
|
-0.20 / -0.36%
|
55.80
|
56.70
|
55.70
|
56.00
|
56.26
|
54.90
|
1,600
|
|
3/29/2023
|
+0.20 / +0.36%
|
56.00
|
56.20
|
56.00
|
56.20
|
56.17
|
55.10
|
2,200
|
|
3/28/2023
|
+0.30 / +0.54%
|
55.70
|
56.00
|
55.70
|
56.00
|
55.75
|
54.90
|
600
|
|
3/27/2023
|
0.00 / 0.00%
|
55.80
|
55.80
|
55.70
|
55.70
|
55.76
|
54.61
|
1,400
|
|
3/24/2023
|
-0.10 / -0.18%
|
55.80
|
55.80
|
55.70
|
55.70
|
55.74
|
54.61
|
900
|
|
3/23/2023
|
0.00 / 0.00%
|
55.80
|
55.80
|
55.80
|
55.80
|
55.80
|
54.71
|
0
|
|
3/22/2023
|
-0.70 / -1.24%
|
55.80
|
56.70
|
55.70
|
55.80
|
55.88
|
54.71
|
1,300
|
|
3/21/2023
|
+0.10 / +0.18%
|
55.50
|
56.50
|
55.50
|
56.50
|
56.27
|
55.39
|
7,600
|
|
3/20/2023
|
+0.70 / +1.26%
|
56.60
|
56.60
|
55.70
|
56.40
|
56.23
|
55.30
|
300
|
|
|