Closing price on 4/9/2019
|
|
Open |
71.00 |
High |
71.00 |
Low |
69.80 |
Volume |
70,790 |
Split-adjusted Price |
52.02 |
|
|
AST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
3/13/2019
|
+0.10 / +0.14%
|
70.80
|
71.20
|
70.80
|
70.90
|
70.84
|
51.72
|
54,290
|
|
3/12/2019
|
+0.30 / +0.43%
|
70.50
|
70.80
|
70.50
|
70.80
|
70.61
|
51.65
|
77,190
|
|
3/11/2019
|
+0.20 / +0.28%
|
70.30
|
70.50
|
70.00
|
70.50
|
70.26
|
51.43
|
55,580
|
|
3/8/2019
|
-0.70 / -0.99%
|
70.80
|
71.00
|
70.10
|
70.30
|
70.59
|
51.28
|
58,960
|
|
3/7/2019
|
0.00 / 0.00%
|
71.00
|
71.30
|
70.70
|
71.00
|
71.03
|
51.79
|
56,610
|
|
3/6/2019
|
-0.30 / -0.42%
|
71.30
|
71.50
|
71.00
|
71.00
|
71.15
|
51.79
|
57,230
|
|
3/5/2019
|
+0.30 / +0.42%
|
71.20
|
71.40
|
71.00
|
71.30
|
71.19
|
52.01
|
56,580
|
|
3/4/2019
|
+0.50 / +0.71%
|
70.50
|
71.20
|
70.50
|
71.00
|
70.75
|
51.79
|
72,170
|
|
3/1/2019
|
+0.30 / +0.43%
|
70.30
|
70.80
|
70.00
|
70.50
|
70.34
|
51.43
|
61,050
|
|
2/28/2019
|
-0.80 / -1.13%
|
71.00
|
71.20
|
70.00
|
70.20
|
70.77
|
51.21
|
64,940
|
|
2/27/2019
|
+0.50 / +0.71%
|
70.50
|
71.00
|
70.50
|
71.00
|
70.79
|
51.79
|
65,040
|
|
|