|
Closing price on 4/7/2020
|
|
| Open |
46.90 |
| High |
46.90 |
| Low |
44.20 |
| Volume |
38,020 |
| Split-adjusted Price |
39.48 |
|
|
AST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2020
|
-1.60 / -3.44%
|
46.90
|
46.90
|
44.20
|
44.90
|
45.37
|
39.48
|
38,020
|
|
|
4/6/2020
|
+3.00 / +6.90%
|
44.70
|
46.50
|
44.10
|
46.50
|
45.06
|
40.89
|
41,100
|
|
|
4/3/2020
|
+2.00 / +4.82%
|
41.50
|
43.90
|
41.50
|
43.50
|
43.02
|
38.25
|
118,550
|
|
|
4/1/2020
|
+0.50 / +1.22%
|
41.00
|
43.00
|
40.60
|
41.50
|
41.31
|
36.49
|
68,450
|
|
|
3/31/2020
|
0.00 / 0.00%
|
42.00
|
43.80
|
40.50
|
41.00
|
41.44
|
36.05
|
29,510
|
|
|
3/30/2020
|
-2.00 / -4.65%
|
42.60
|
44.00
|
41.00
|
41.00
|
42.08
|
36.05
|
21,220
|
|
|
3/27/2020
|
+0.25 / +0.58%
|
44.95
|
44.95
|
42.75
|
43.00
|
43.07
|
37.81
|
12,330
|
|
|
3/26/2020
|
-3.20 / -6.96%
|
46.40
|
46.40
|
42.75
|
42.75
|
43.10
|
37.59
|
62,510
|
|
|
3/25/2020
|
+2.95 / +6.86%
|
43.00
|
46.00
|
43.00
|
45.95
|
45.04
|
40.41
|
19,560
|
|
|
3/24/2020
|
0.00 / 0.00%
|
41.00
|
44.00
|
41.00
|
43.00
|
42.84
|
37.81
|
20,310
|
|
|
3/23/2020
|
-3.20 / -6.93%
|
46.20
|
46.20
|
43.00
|
43.00
|
43.40
|
37.81
|
21,980
|
|
|
3/20/2020
|
-0.25 / -0.54%
|
46.45
|
47.40
|
46.15
|
46.20
|
46.52
|
40.63
|
14,360
|
|
|
3/19/2020
|
-2.05 / -4.23%
|
47.00
|
47.10
|
46.20
|
46.45
|
46.54
|
40.85
|
20,500
|
|
|
3/18/2020
|
+1.00 / +2.11%
|
47.50
|
49.50
|
47.50
|
48.50
|
48.00
|
42.65
|
62,230
|
|
|
3/17/2020
|
-1.40 / -2.86%
|
48.90
|
50.00
|
47.45
|
47.50
|
48.84
|
41.77
|
57,980
|
|
|
3/16/2020
|
-1.90 / -3.74%
|
50.80
|
50.90
|
47.25
|
48.90
|
47.61
|
43.00
|
62,890
|
|
|
3/13/2020
|
0.00 / 0.00%
|
47.30
|
50.80
|
47.25
|
50.80
|
47.39
|
44.67
|
43,410
|
|
|
3/12/2020
|
-3.20 / -5.93%
|
52.00
|
52.50
|
50.30
|
50.80
|
51.31
|
44.67
|
32,140
|
|
|
3/11/2020
|
-1.00 / -1.82%
|
56.50
|
56.50
|
53.00
|
54.00
|
54.41
|
47.48
|
28,580
|
|
|
3/10/2020
|
-0.80 / -1.43%
|
52.50
|
55.80
|
52.50
|
55.00
|
54.46
|
48.36
|
39,660
|
|
|
3/9/2020
|
-4.20 / -7.00%
|
56.00
|
56.50
|
55.80
|
55.80
|
55.89
|
49.07
|
73,910
|
|
|
3/6/2020
|
-2.30 / -3.69%
|
62.90
|
62.90
|
59.80
|
60.00
|
60.52
|
52.76
|
46,940
|
|
|
3/5/2020
|
+1.30 / +2.13%
|
61.00
|
63.00
|
61.00
|
62.30
|
62.57
|
54.78
|
73,770
|
|
|
3/4/2020
|
-2.00 / -3.17%
|
63.00
|
63.00
|
60.00
|
61.00
|
61.36
|
53.64
|
22,360
|
|
|
3/3/2020
|
+1.00 / +1.61%
|
63.00
|
63.30
|
62.00
|
63.00
|
62.79
|
55.40
|
41,740
|
|
|
3/2/2020
|
+3.00 / +5.08%
|
55.80
|
63.10
|
55.80
|
62.00
|
60.93
|
54.52
|
40,310
|
|
|
2/28/2020
|
+3.80 / +6.88%
|
55.00
|
59.00
|
51.50
|
59.00
|
54.11
|
51.88
|
38,940
|
|
|
2/27/2020
|
-4.10 / -6.91%
|
59.00
|
59.00
|
55.20
|
55.20
|
55.44
|
48.54
|
210,730
|
|
|
2/26/2020
|
-3.50 / -5.57%
|
62.00
|
62.50
|
58.50
|
59.30
|
60.09
|
52.15
|
57,210
|
|
|
2/25/2020
|
-4.20 / -6.27%
|
67.00
|
67.00
|
62.40
|
62.80
|
63.36
|
55.22
|
57,150
|
|
|