|
Closing price on 5/15/2020
|
|
| Open |
56.00 |
| High |
56.00 |
| Low |
53.60 |
| Volume |
170,140 |
| Split-adjusted Price |
50.21 |
|
|
AST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2020
|
-2.10 / -3.75%
|
56.00
|
56.00
|
53.60
|
53.90
|
54.31
|
50.21
|
170,140
|
|
|
5/14/2020
|
-0.40 / -0.71%
|
56.40
|
56.60
|
54.00
|
56.00
|
55.95
|
52.16
|
86,950
|
|
|
5/13/2020
|
+1.40 / +2.55%
|
57.00
|
57.50
|
56.00
|
56.40
|
56.61
|
52.53
|
170,600
|
|
|
5/12/2020
|
+3.20 / +6.18%
|
53.00
|
55.00
|
52.30
|
55.00
|
53.83
|
51.23
|
361,010
|
|
|
5/11/2020
|
-0.50 / -0.96%
|
52.10
|
52.20
|
51.20
|
51.80
|
51.81
|
48.25
|
85,170
|
|
|
5/8/2020
|
+0.60 / +1.16%
|
52.90
|
52.90
|
51.80
|
52.30
|
52.33
|
48.72
|
98,220
|
|
|
5/7/2020
|
+0.70 / +1.37%
|
51.00
|
52.50
|
51.00
|
51.70
|
51.81
|
48.16
|
80,480
|
|
|
5/6/2020
|
-0.80 / -1.54%
|
51.90
|
51.90
|
50.50
|
51.00
|
51.15
|
47.50
|
79,470
|
|
|
5/5/2020
|
-0.70 / -1.33%
|
52.40
|
52.40
|
51.10
|
51.80
|
51.81
|
48.25
|
38,120
|
|
|
5/4/2020
|
-1.10 / -2.05%
|
54.50
|
54.50
|
52.50
|
52.50
|
53.65
|
48.90
|
55,690
|
|
|
4/29/2020
|
+1.90 / +3.68%
|
51.70
|
54.00
|
51.70
|
53.60
|
53.33
|
49.93
|
103,160
|
|
|
4/28/2020
|
+0.70 / +1.37%
|
51.00
|
52.50
|
51.00
|
51.70
|
51.36
|
48.16
|
43,340
|
|
|
4/27/2020
|
-2.80 / -5.20%
|
53.80
|
54.00
|
50.90
|
51.00
|
52.24
|
47.50
|
147,330
|
|
|
4/24/2020
|
-1.10 / -2.00%
|
55.00
|
55.00
|
53.20
|
53.80
|
53.99
|
50.11
|
44,750
|
|
|
4/23/2020
|
+0.40 / +0.73%
|
54.60
|
57.00
|
54.60
|
54.90
|
55.54
|
51.14
|
73,930
|
|
|
4/22/2020
|
+0.30 / +0.55%
|
50.80
|
54.60
|
50.80
|
54.50
|
52.85
|
50.76
|
75,950
|
|
|
4/21/2020
|
-2.10 / -3.73%
|
56.30
|
58.00
|
52.40
|
54.20
|
55.11
|
50.49
|
131,690
|
|
|
4/20/2020
|
+3.30 / +6.23%
|
54.50
|
56.50
|
52.70
|
56.30
|
54.43
|
52.44
|
185,960
|
|
|
4/17/2020
|
+2.00 / +3.92%
|
52.30
|
53.00
|
51.60
|
53.00
|
52.18
|
49.37
|
177,690
|
|
|
4/16/2020
|
+2.00 / +4.08%
|
49.10
|
52.00
|
48.90
|
51.00
|
50.36
|
47.50
|
103,580
|
|
|
4/15/2020
|
+1.50 / +3.16%
|
47.50
|
50.00
|
45.60
|
49.00
|
47.16
|
45.64
|
95,620
|
|
|
4/14/2020
|
-2.80 / -5.57%
|
50.30
|
50.30
|
47.45
|
47.50
|
48.34
|
44.24
|
105,100
|
|
|
4/13/2020
|
+3.05 / +6.46%
|
49.00
|
50.50
|
48.50
|
50.30
|
49.76
|
46.85
|
161,750
|
|
|
4/10/2020
|
+2.25 / +5.00%
|
45.00
|
47.80
|
44.50
|
47.25
|
46.90
|
44.01
|
170,570
|
|
|
4/9/2020
|
+2.00 / +4.65%
|
44.80
|
45.00
|
43.40
|
45.00
|
44.00
|
41.92
|
65,800
|
|
|
4/8/2020
|
-1.90 / -4.23%
|
44.90
|
44.90
|
42.00
|
43.00
|
43.18
|
40.05
|
60,310
|
|
|
4/7/2020
|
-1.60 / -3.44%
|
46.90
|
46.90
|
44.20
|
44.90
|
45.37
|
41.82
|
38,020
|
|
|
4/6/2020
|
+3.00 / +6.90%
|
44.70
|
46.50
|
44.10
|
46.50
|
45.06
|
43.31
|
41,100
|
|
|
4/3/2020
|
+2.00 / +4.82%
|
41.50
|
43.90
|
41.50
|
43.50
|
43.02
|
40.52
|
118,550
|
|
|
4/1/2020
|
+0.50 / +1.22%
|
41.00
|
43.00
|
40.60
|
41.50
|
41.31
|
38.66
|
68,450
|
|
|