|
Closing price on 5/7/2019
|
|
| Open |
75.20 |
| High |
75.60 |
| Low |
75.00 |
| Volume |
96,700 |
| Split-adjusted Price |
54.80 |
|
|
AST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2019
|
+0.60 / +0.80%
|
75.20
|
75.60
|
75.00
|
75.60
|
75.33
|
54.80
|
96,700
|
|
|
5/6/2019
|
-0.20 / -0.27%
|
75.20
|
75.20
|
75.00
|
75.00
|
75.03
|
54.36
|
108,120
|
|
|
5/3/2019
|
-0.20 / -0.27%
|
75.60
|
75.60
|
74.90
|
75.20
|
75.12
|
54.51
|
90,470
|
|
|
5/2/2019
|
0.00 / 0.00%
|
75.40
|
75.50
|
75.00
|
75.40
|
75.20
|
54.65
|
106,840
|
|
|
4/26/2019
|
+0.40 / +0.53%
|
75.00
|
75.40
|
75.00
|
75.40
|
75.07
|
54.65
|
235,950
|
|
|
4/25/2019
|
-0.40 / -0.53%
|
75.40
|
75.40
|
74.80
|
75.00
|
74.90
|
54.36
|
106,620
|
|
|
4/24/2019
|
+0.10 / +0.13%
|
75.30
|
75.50
|
74.90
|
75.40
|
75.19
|
54.65
|
100,950
|
|
|
4/23/2019
|
0.00 / 0.00%
|
75.30
|
75.40
|
74.90
|
75.30
|
75.11
|
54.58
|
108,310
|
|
|
4/22/2019
|
+0.40 / +0.53%
|
74.70
|
75.70
|
74.50
|
75.30
|
74.90
|
54.58
|
191,740
|
|
|
4/19/2019
|
+0.30 / +0.40%
|
74.60
|
75.20
|
74.60
|
74.90
|
74.92
|
54.29
|
92,170
|
|
|
4/18/2019
|
-0.40 / -0.53%
|
75.20
|
75.20
|
74.00
|
74.60
|
74.49
|
54.07
|
71,220
|
|
|
4/17/2019
|
+3.00 / +4.17%
|
72.30
|
75.00
|
72.30
|
75.00
|
73.68
|
54.36
|
370,370
|
|
|
4/16/2019
|
-0.20 / -0.28%
|
72.30
|
72.80
|
71.50
|
72.00
|
72.01
|
52.19
|
165,050
|
|
|
4/12/2019
|
+1.20 / +1.69%
|
71.20
|
72.20
|
71.10
|
72.20
|
71.57
|
52.34
|
100,640
|
|
|
4/11/2019
|
+0.60 / +0.85%
|
70.40
|
71.20
|
70.40
|
71.00
|
70.71
|
51.47
|
78,760
|
|
|
4/10/2019
|
+0.60 / +0.86%
|
69.80
|
70.50
|
69.80
|
70.40
|
70.26
|
51.03
|
72,660
|
|
|
4/9/2019
|
-1.00 / -1.41%
|
71.00
|
71.00
|
69.80
|
69.80
|
70.45
|
50.60
|
70,790
|
|
|
4/8/2019
|
+0.20 / +0.28%
|
70.60
|
71.00
|
70.40
|
70.80
|
70.67
|
51.32
|
67,330
|
|
|
4/5/2019
|
+0.20 / +0.28%
|
70.40
|
70.60
|
70.40
|
70.60
|
70.52
|
51.18
|
72,110
|
|
|
4/4/2019
|
-0.20 / -0.28%
|
70.60
|
70.70
|
70.40
|
70.40
|
70.48
|
51.03
|
61,900
|
|
|
4/3/2019
|
-0.10 / -0.14%
|
70.50
|
70.70
|
70.30
|
70.60
|
70.55
|
51.18
|
56,780
|
|
|
4/2/2019
|
+0.20 / +0.28%
|
70.70
|
70.70
|
70.50
|
70.70
|
70.58
|
51.25
|
70,360
|
|
|
4/1/2019
|
-0.20 / -0.28%
|
70.70
|
70.70
|
70.10
|
70.50
|
70.35
|
51.10
|
60,910
|
|
|
3/29/2019
|
+0.10 / +0.14%
|
70.60
|
70.80
|
70.60
|
70.70
|
70.67
|
51.25
|
69,240
|
|
|
3/28/2019
|
+0.40 / +0.57%
|
70.20
|
70.60
|
70.00
|
70.60
|
70.31
|
51.18
|
73,100
|
|
|
3/27/2019
|
-0.50 / -0.71%
|
70.70
|
70.70
|
70.20
|
70.20
|
70.30
|
50.89
|
69,940
|
|
|
3/26/2019
|
0.00 / 0.00%
|
70.70
|
70.90
|
70.70
|
70.70
|
70.76
|
51.25
|
55,780
|
|
|
3/25/2019
|
-0.40 / -0.56%
|
70.30
|
70.90
|
70.30
|
70.70
|
70.68
|
51.25
|
51,910
|
|
|
3/22/2019
|
-0.10 / -0.14%
|
71.20
|
71.20
|
70.80
|
71.10
|
71.01
|
51.54
|
55,320
|
|
|
3/21/2019
|
+0.30 / +0.42%
|
70.90
|
71.30
|
70.90
|
71.20
|
71.09
|
51.61
|
60,540
|
|
|