Closing price on 6/2/2021
|
|
Open |
46.35 |
High |
46.35 |
Low |
46.00 |
Volume |
74,200 |
Split-adjusted Price |
45.30 |
|
|
AST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/2/2021
|
-0.15 / -0.32%
|
46.35
|
46.35
|
46.00
|
46.20
|
46.22
|
45.30
|
74,200
|
|
6/1/2021
|
-0.30 / -0.64%
|
46.60
|
46.60
|
46.05
|
46.35
|
46.43
|
45.44
|
17,100
|
|
5/31/2021
|
-0.35 / -0.74%
|
46.95
|
46.95
|
46.00
|
46.65
|
46.62
|
45.74
|
33,400
|
|
5/28/2021
|
+0.50 / +1.08%
|
46.50
|
48.50
|
46.50
|
47.00
|
47.06
|
46.08
|
43,600
|
|
5/27/2021
|
-1.40 / -2.92%
|
47.90
|
48.10
|
46.50
|
46.50
|
47.27
|
45.59
|
59,700
|
|
5/26/2021
|
-0.70 / -1.44%
|
48.50
|
48.50
|
47.85
|
47.90
|
48.07
|
46.96
|
61,800
|
|
5/25/2021
|
-1.40 / -2.80%
|
50.00
|
50.00
|
48.60
|
48.60
|
49.27
|
47.65
|
34,200
|
|
5/24/2021
|
+0.10 / +0.20%
|
48.00
|
50.00
|
48.00
|
50.00
|
49.77
|
49.02
|
101,800
|
|
5/21/2021
|
0.00 / 0.00%
|
49.90
|
50.20
|
49.00
|
49.90
|
49.87
|
48.92
|
77,900
|
|
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
|
|
|