Closing price on 5/20/2021
|
|
Open |
48.70 |
High |
51.00 |
Low |
48.60 |
Volume |
165,200 |
Split-adjusted Price |
48.92 |
|
|
AST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/20/2021
|
+1.40 / +2.89%
|
48.70
|
51.00
|
48.60
|
49.90
|
50.02
|
48.92
|
165,200
|
|
5/19/2021
|
+2.50 / +5.43%
|
45.60
|
49.00
|
45.60
|
48.50
|
47.87
|
47.55
|
43,600
|
|
5/18/2021
|
-2.20 / -4.56%
|
48.20
|
48.40
|
45.80
|
46.00
|
45.80
|
45.10
|
168,000
|
|
5/17/2021
|
-2.80 / -5.49%
|
50.80
|
50.90
|
48.00
|
48.20
|
48.00
|
47.26
|
117,900
|
|
5/14/2021
|
-0.20 / -0.39%
|
52.00
|
52.00
|
51.00
|
51.00
|
51.19
|
50.00
|
22,800
|
|
5/13/2021
|
-0.60 / -1.16%
|
51.70
|
51.70
|
51.00
|
51.20
|
51.26
|
50.20
|
9,000
|
|
5/12/2021
|
+0.80 / +1.57%
|
51.00
|
51.80
|
50.90
|
51.80
|
51.10
|
50.79
|
30,200
|
|
5/11/2021
|
+0.40 / +0.79%
|
50.30
|
51.20
|
50.30
|
51.00
|
50.77
|
50.00
|
20,000
|
|
5/10/2021
|
-1.30 / -2.50%
|
51.90
|
51.90
|
50.10
|
50.60
|
50.84
|
49.61
|
52,900
|
|
5/7/2021
|
-1.60 / -2.99%
|
53.10
|
53.40
|
51.00
|
51.90
|
52.30
|
50.88
|
37,700
|
|
5/6/2021
|
-0.70 / -1.29%
|
53.80
|
54.00
|
53.50
|
53.50
|
54.00
|
52.45
|
25,700
|
|
5/5/2021
|
-0.80 / -1.45%
|
55.00
|
55.00
|
54.00
|
54.20
|
54.53
|
53.14
|
15,300
|
|
5/4/2021
|
-0.40 / -0.72%
|
52.00
|
55.10
|
52.00
|
55.00
|
54.27
|
53.92
|
100,800
|
|
4/29/2021
|
+1.40 / +2.59%
|
54.10
|
55.50
|
54.00
|
55.40
|
54.78
|
54.32
|
27,200
|
|
4/28/2021
|
0.00 / 0.00%
|
53.50
|
54.80
|
53.20
|
54.00
|
54.00
|
52.94
|
74,100
|
|
4/27/2021
|
-0.60 / -1.10%
|
54.60
|
54.60
|
53.00
|
54.00
|
53.66
|
52.94
|
37,900
|
|
4/26/2021
|
-1.40 / -2.50%
|
56.00
|
56.10
|
54.50
|
54.60
|
54.96
|
53.53
|
27,900
|
|
4/23/2021
|
+0.50 / +0.90%
|
56.00
|
56.00
|
55.00
|
56.00
|
55.71
|
54.90
|
31,000
|
|
4/22/2021
|
-1.70 / -2.97%
|
57.20
|
57.40
|
55.50
|
55.50
|
56.73
|
54.41
|
62,900
|
|
4/20/2021
|
+0.20 / +0.35%
|
57.00
|
59.00
|
57.00
|
57.20
|
57.41
|
56.08
|
47,200
|
|
4/19/2021
|
-0.50 / -0.87%
|
57.50
|
58.50
|
57.00
|
57.00
|
57.59
|
55.88
|
49,600
|
|
4/16/2021
|
-1.40 / -2.38%
|
58.90
|
59.20
|
56.90
|
57.50
|
57.75
|
56.37
|
48,700
|
|
4/15/2021
|
-0.70 / -1.17%
|
59.10
|
59.60
|
58.80
|
58.90
|
59.60
|
57.75
|
54,500
|
|
4/14/2021
|
-0.30 / -0.50%
|
59.20
|
59.60
|
59.10
|
59.60
|
59.60
|
58.43
|
52,900
|
|
4/13/2021
|
-0.50 / -0.83%
|
60.40
|
60.60
|
59.50
|
59.90
|
60.11
|
58.73
|
34,700
|
|
4/12/2021
|
-1.30 / -2.11%
|
61.50
|
61.50
|
60.30
|
60.40
|
60.40
|
59.22
|
42,100
|
|
4/9/2021
|
-0.10 / -0.16%
|
61.80
|
61.80
|
60.50
|
61.70
|
60.96
|
60.49
|
14,900
|
|
4/8/2021
|
+0.30 / +0.49%
|
62.00
|
62.00
|
61.50
|
61.80
|
61.75
|
60.59
|
22,800
|
|
4/7/2021
|
+1.00 / +1.65%
|
60.90
|
62.00
|
60.50
|
61.50
|
61.20
|
60.30
|
17,500
|
|
4/6/2021
|
0.00 / 0.00%
|
60.50
|
60.80
|
60.00
|
60.50
|
60.37
|
59.32
|
28,900
|
|
|