|
Closing price on 5/19/2022
|
|
| Open |
53.00 |
| High |
55.50 |
| Low |
52.00 |
| Volume |
15,700 |
| Split-adjusted Price |
49.61 |
|
|
AST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2022
|
+0.10 / +0.18%
|
53.00
|
55.50
|
52.00
|
55.10
|
54.01
|
49.61
|
15,700
|
|
|
5/18/2022
|
-1.00 / -1.79%
|
55.90
|
55.90
|
54.90
|
55.00
|
55.11
|
49.52
|
23,700
|
|
|
5/17/2022
|
+3.00 / +5.66%
|
52.20
|
56.40
|
51.70
|
56.00
|
53.31
|
50.42
|
31,600
|
|
|
5/16/2022
|
+2.30 / +4.54%
|
50.50
|
54.00
|
50.50
|
53.00
|
52.03
|
47.71
|
50,500
|
|
|
5/13/2022
|
-3.80 / -6.97%
|
52.10
|
54.40
|
50.70
|
50.70
|
52.04
|
45.64
|
65,900
|
|
|
5/12/2022
|
-3.10 / -5.38%
|
56.00
|
57.00
|
54.50
|
54.50
|
55.05
|
49.07
|
61,600
|
|
|
5/11/2022
|
+0.10 / +0.17%
|
57.50
|
58.00
|
57.00
|
57.60
|
57.53
|
51.86
|
11,600
|
|
|
5/10/2022
|
+0.40 / +0.70%
|
56.90
|
57.50
|
55.00
|
57.50
|
56.29
|
51.77
|
26,800
|
|
|
5/9/2022
|
-4.20 / -6.85%
|
61.00
|
61.10
|
57.10
|
57.10
|
58.13
|
51.41
|
51,200
|
|
|
5/6/2022
|
-0.70 / -1.13%
|
60.10
|
62.00
|
60.10
|
61.30
|
60.80
|
55.19
|
11,200
|
|
|
5/5/2022
|
-0.10 / -0.16%
|
62.20
|
62.80
|
61.00
|
62.00
|
61.86
|
55.82
|
13,500
|
|
|
5/4/2022
|
-0.30 / -0.48%
|
62.00
|
64.50
|
62.00
|
62.10
|
62.36
|
55.91
|
15,500
|
|
|
4/29/2022
|
+1.40 / +2.30%
|
60.50
|
62.50
|
60.50
|
62.40
|
61.56
|
56.18
|
25,100
|
|
|
4/28/2022
|
-0.20 / -0.33%
|
64.00
|
64.00
|
60.80
|
61.00
|
61.40
|
54.92
|
65,800
|
|
|
4/27/2022
|
-0.50 / -0.81%
|
61.60
|
61.70
|
57.40
|
61.20
|
61.22
|
55.10
|
33,700
|
|
|
4/26/2022
|
+2.70 / +4.58%
|
55.60
|
61.70
|
55.60
|
61.70
|
57.84
|
55.55
|
34,900
|
|
|
4/25/2022
|
-2.70 / -4.38%
|
61.60
|
63.00
|
59.00
|
59.00
|
60.63
|
53.12
|
105,400
|
|
|
4/22/2022
|
-0.80 / -1.28%
|
62.60
|
64.50
|
61.00
|
61.70
|
62.59
|
55.55
|
34,000
|
|
|
4/21/2022
|
-2.00 / -3.10%
|
63.90
|
63.90
|
61.00
|
62.50
|
62.13
|
56.27
|
63,300
|
|
|
4/20/2022
|
-1.50 / -2.27%
|
65.00
|
65.90
|
64.50
|
64.50
|
65.01
|
58.07
|
40,600
|
|
|
4/19/2022
|
-2.00 / -2.94%
|
68.00
|
68.10
|
66.00
|
66.00
|
67.47
|
59.42
|
34,100
|
|
|
4/18/2022
|
+3.20 / +4.94%
|
64.00
|
68.10
|
63.10
|
68.00
|
65.64
|
61.22
|
108,900
|
|
|
4/15/2022
|
-1.10 / -1.67%
|
65.90
|
66.30
|
64.10
|
64.80
|
64.86
|
58.34
|
42,400
|
|
|
4/14/2022
|
-1.60 / -2.37%
|
67.60
|
68.00
|
65.90
|
65.90
|
66.82
|
59.33
|
38,100
|
|
|
4/13/2022
|
+1.50 / +2.27%
|
67.20
|
67.50
|
65.50
|
67.50
|
66.56
|
60.77
|
35,400
|
|
|
4/12/2022
|
+0.80 / +1.23%
|
65.50
|
68.00
|
64.80
|
66.00
|
65.96
|
59.42
|
135,800
|
|
|
4/8/2022
|
+1.20 / +1.88%
|
64.00
|
65.40
|
64.00
|
65.20
|
65.05
|
58.70
|
31,100
|
|
|
4/7/2022
|
-1.40 / -2.14%
|
64.50
|
65.30
|
63.90
|
64.00
|
64.50
|
57.62
|
40,000
|
|
|
4/6/2022
|
+0.90 / +1.40%
|
64.40
|
65.40
|
64.00
|
65.40
|
64.58
|
58.88
|
48,900
|
|
|
4/5/2022
|
+0.90 / +1.42%
|
65.90
|
65.90
|
63.70
|
64.50
|
64.93
|
58.07
|
47,300
|
|
|