|
Closing price on 5/27/2019
|
|
| Open |
62.50 |
| High |
62.70 |
| Low |
61.20 |
| Volume |
95,230 |
| Split-adjusted Price |
43.23 |
|
|
AST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2019
|
-1.00 / -1.60%
|
62.50
|
62.70
|
61.20
|
61.50
|
61.98
|
43.23
|
95,230
|
|
|
5/24/2019
|
-0.50 / -0.79%
|
62.90
|
63.00
|
62.30
|
62.50
|
62.66
|
43.93
|
70,800
|
|
|
5/23/2019
|
-0.30 / -0.47%
|
63.30
|
63.30
|
62.90
|
63.00
|
62.98
|
44.28
|
70,050
|
|
|
5/22/2019
|
+0.10 / +0.16%
|
63.50
|
63.70
|
63.00
|
63.30
|
63.29
|
44.49
|
91,810
|
|
|
5/21/2019
|
+3.00 / +4.98%
|
60.30
|
63.40
|
60.30
|
63.20
|
62.22
|
44.42
|
140,480
|
|
|
5/20/2019
|
+0.80 / +1.35%
|
60.00
|
60.30
|
59.50
|
60.20
|
60.13
|
42.32
|
91,700
|
|
|
5/17/2019
|
0.00 / 0.00%
|
74.20
|
74.30
|
74.00
|
74.20
|
74.13
|
41.73
|
80,290
|
|
|
5/16/2019
|
-0.10 / -0.13%
|
74.40
|
74.40
|
74.00
|
74.20
|
74.20
|
41.73
|
72,720
|
|
|
5/15/2019
|
+0.30 / +0.41%
|
74.20
|
74.70
|
74.20
|
74.30
|
74.55
|
41.78
|
80,790
|
|
|
5/14/2019
|
-1.00 / -1.33%
|
75.20
|
75.20
|
74.00
|
74.00
|
74.75
|
41.61
|
80,370
|
|
|
5/13/2019
|
-0.10 / -0.13%
|
75.40
|
75.40
|
74.70
|
75.00
|
75.01
|
42.18
|
91,590
|
|
|
5/10/2019
|
+0.10 / +0.13%
|
75.20
|
75.20
|
74.80
|
75.10
|
74.91
|
42.23
|
80,310
|
|
|
5/9/2019
|
-0.30 / -0.40%
|
75.40
|
75.60
|
74.80
|
75.00
|
75.22
|
42.18
|
93,830
|
|
|
5/8/2019
|
-0.30 / -0.40%
|
75.60
|
75.60
|
75.00
|
75.30
|
75.37
|
42.34
|
82,610
|
|
|
5/7/2019
|
+0.60 / +0.80%
|
75.20
|
75.60
|
75.00
|
75.60
|
75.33
|
42.51
|
96,700
|
|
|
5/6/2019
|
-0.20 / -0.27%
|
75.20
|
75.20
|
75.00
|
75.00
|
75.03
|
42.18
|
108,120
|
|
|
5/3/2019
|
-0.20 / -0.27%
|
75.60
|
75.60
|
74.90
|
75.20
|
75.12
|
42.29
|
90,470
|
|
|
5/2/2019
|
0.00 / 0.00%
|
75.40
|
75.50
|
75.00
|
75.40
|
75.20
|
42.40
|
106,840
|
|
|
4/26/2019
|
+0.40 / +0.53%
|
75.00
|
75.40
|
75.00
|
75.40
|
75.07
|
42.40
|
235,950
|
|
|
4/25/2019
|
-0.40 / -0.53%
|
75.40
|
75.40
|
74.80
|
75.00
|
74.90
|
42.18
|
106,620
|
|
|
4/24/2019
|
+0.10 / +0.13%
|
75.30
|
75.50
|
74.90
|
75.40
|
75.19
|
42.40
|
100,950
|
|
|
4/23/2019
|
0.00 / 0.00%
|
75.30
|
75.40
|
74.90
|
75.30
|
75.11
|
42.34
|
108,310
|
|
|
4/22/2019
|
+0.40 / +0.53%
|
74.70
|
75.70
|
74.50
|
75.30
|
74.90
|
42.34
|
191,740
|
|
|
4/19/2019
|
+0.30 / +0.40%
|
74.60
|
75.20
|
74.60
|
74.90
|
74.92
|
42.12
|
92,170
|
|
|
4/18/2019
|
-0.40 / -0.53%
|
75.20
|
75.20
|
74.00
|
74.60
|
74.49
|
41.95
|
71,220
|
|
|
4/17/2019
|
+3.00 / +4.17%
|
72.30
|
75.00
|
72.30
|
75.00
|
73.68
|
42.18
|
370,370
|
|
|
4/16/2019
|
-0.20 / -0.28%
|
72.30
|
72.80
|
71.50
|
72.00
|
72.01
|
40.49
|
165,050
|
|
|
4/12/2019
|
+1.20 / +1.69%
|
71.20
|
72.20
|
71.10
|
72.20
|
71.57
|
40.60
|
100,640
|
|
|
4/11/2019
|
+0.60 / +0.85%
|
70.40
|
71.20
|
70.40
|
71.00
|
70.71
|
39.93
|
78,760
|
|
|
4/10/2019
|
+0.60 / +0.86%
|
69.80
|
70.50
|
69.80
|
70.40
|
70.26
|
39.59
|
72,660
|
|
|