Closing price on 5/21/2018
|
|
Open |
68.50 |
High |
70.20 |
Low |
68.50 |
Volume |
65,640 |
Split-adjusted Price |
47.84 |
|
|
AST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/21/2018
|
-0.50 / -0.71%
|
68.50
|
70.20
|
68.50
|
69.50
|
69.82
|
47.84
|
65,640
|
|
5/18/2018
|
+0.30 / +0.43%
|
70.00
|
70.10
|
69.60
|
70.00
|
69.78
|
48.18
|
53,280
|
|
5/17/2018
|
+0.60 / +0.87%
|
70.00
|
70.30
|
69.60
|
69.70
|
69.75
|
47.98
|
43,170
|
|
5/16/2018
|
-1.00 / -1.43%
|
69.30
|
70.00
|
69.00
|
69.10
|
69.32
|
47.56
|
91,730
|
|
5/15/2018
|
-0.90 / -1.27%
|
70.00
|
71.20
|
70.00
|
70.10
|
70.56
|
48.25
|
90,040
|
|
5/14/2018
|
+1.00 / +1.43%
|
70.00
|
71.50
|
69.80
|
71.00
|
70.45
|
48.87
|
75,220
|
|
5/11/2018
|
-1.00 / -1.41%
|
71.00
|
71.00
|
68.00
|
70.00
|
69.11
|
48.18
|
72,350
|
|
5/10/2018
|
-2.50 / -3.40%
|
72.10
|
73.40
|
71.00
|
71.00
|
72.09
|
48.87
|
111,260
|
|
5/9/2018
|
-2.00 / -2.65%
|
75.00
|
75.00
|
72.50
|
73.50
|
73.20
|
50.59
|
140,310
|
|
5/8/2018
|
-4.00 / -5.03%
|
79.00
|
79.00
|
75.50
|
75.50
|
76.81
|
51.97
|
118,110
|
|
5/7/2018
|
-1.90 / -2.33%
|
81.40
|
81.50
|
78.00
|
79.50
|
79.66
|
54.72
|
85,350
|
|
5/4/2018
|
-0.10 / -0.12%
|
82.00
|
82.70
|
81.00
|
81.40
|
81.42
|
56.03
|
83,030
|
|
5/3/2018
|
0.00 / 0.00%
|
82.00
|
82.00
|
80.10
|
81.50
|
81.09
|
56.10
|
103,170
|
|
5/2/2018
|
-0.50 / -0.61%
|
83.00
|
83.00
|
80.50
|
81.50
|
81.87
|
56.10
|
101,420
|
|
4/27/2018
|
+0.10 / +0.12%
|
81.50
|
82.00
|
80.50
|
82.00
|
81.48
|
56.44
|
140,120
|
|
4/26/2018
|
-0.60 / -0.73%
|
83.50
|
83.70
|
81.50
|
81.90
|
82.70
|
56.38
|
122,900
|
|
4/24/2018
|
+0.50 / +0.61%
|
82.00
|
82.50
|
81.00
|
82.50
|
81.86
|
56.79
|
149,860
|
|
4/23/2018
|
-0.50 / -0.61%
|
83.00
|
83.50
|
80.00
|
82.00
|
81.90
|
56.44
|
164,650
|
|
4/20/2018
|
+0.50 / +0.61%
|
83.50
|
83.50
|
82.30
|
82.50
|
82.56
|
56.79
|
106,250
|
|
4/19/2018
|
+0.80 / +0.99%
|
81.50
|
84.40
|
81.20
|
82.00
|
82.38
|
56.44
|
238,130
|
|
4/18/2018
|
+1.20 / +1.50%
|
80.50
|
81.40
|
80.10
|
81.20
|
81.08
|
55.89
|
246,030
|
|
4/17/2018
|
+1.00 / +1.27%
|
79.90
|
80.50
|
79.80
|
80.00
|
79.99
|
55.07
|
257,250
|
|
4/16/2018
|
+0.70 / +0.89%
|
79.20
|
79.50
|
78.50
|
79.00
|
78.93
|
54.38
|
104,460
|
|
4/13/2018
|
+0.90 / +1.16%
|
76.30
|
79.00
|
76.30
|
78.30
|
76.84
|
53.90
|
353,340
|
|
4/12/2018
|
-0.50 / -0.64%
|
77.90
|
77.90
|
77.00
|
77.40
|
77.33
|
53.28
|
138,310
|
|
4/11/2018
|
-2.20 / -2.75%
|
80.70
|
80.70
|
77.50
|
77.90
|
78.80
|
53.62
|
228,580
|
|
4/10/2018
|
-0.70 / -0.87%
|
81.00
|
81.00
|
80.00
|
80.10
|
80.30
|
55.14
|
115,720
|
|
4/9/2018
|
-0.60 / -0.74%
|
81.90
|
82.00
|
80.00
|
80.80
|
80.88
|
55.62
|
135,170
|
|
4/6/2018
|
+0.50 / +0.62%
|
81.40
|
81.50
|
80.90
|
81.40
|
81.04
|
56.03
|
180,160
|
|
4/5/2018
|
0.00 / 0.00%
|
81.90
|
81.90
|
80.00
|
80.90
|
80.50
|
55.69
|
146,820
|
|
|