Closing price on 6/23/2021
|
|
Open |
52.50 |
High |
52.80 |
Low |
51.80 |
Volume |
30,300 |
Split-adjusted Price |
50.88 |
|
|
AST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/23/2021
|
-0.50 / -0.95%
|
52.50
|
52.80
|
51.80
|
51.90
|
52.11
|
50.88
|
30,300
|
|
6/22/2021
|
+0.20 / +0.38%
|
52.50
|
52.70
|
51.50
|
52.40
|
52.19
|
51.37
|
45,700
|
|
6/21/2021
|
+0.70 / +1.36%
|
51.90
|
52.80
|
51.50
|
52.20
|
52.22
|
51.18
|
58,200
|
|
6/18/2021
|
+0.30 / +0.59%
|
50.90
|
51.50
|
50.90
|
51.50
|
51.31
|
50.49
|
18,100
|
|
6/17/2021
|
-0.20 / -0.39%
|
49.80
|
51.40
|
49.80
|
51.20
|
51.40
|
50.20
|
31,900
|
|
6/16/2021
|
+0.40 / +0.78%
|
51.40
|
52.00
|
51.00
|
51.40
|
51.22
|
50.39
|
32,000
|
|
6/15/2021
|
-0.20 / -0.39%
|
51.50
|
51.50
|
50.00
|
51.00
|
50.87
|
50.00
|
47,100
|
|
6/14/2021
|
+0.90 / +1.79%
|
50.20
|
51.20
|
49.70
|
51.20
|
50.31
|
50.20
|
102,600
|
|
6/11/2021
|
-0.60 / -1.18%
|
51.50
|
51.50
|
50.10
|
50.30
|
50.27
|
49.32
|
48,100
|
|
6/10/2021
|
+1.90 / +3.88%
|
48.20
|
51.50
|
48.20
|
50.90
|
50.07
|
49.90
|
117,300
|
|
6/9/2021
|
+1.85 / +3.92%
|
47.15
|
49.20
|
47.15
|
49.00
|
48.06
|
48.04
|
106,100
|
|
6/8/2021
|
-0.05 / -0.11%
|
48.00
|
48.00
|
47.00
|
47.15
|
47.34
|
46.23
|
180,000
|
|
6/7/2021
|
-0.30 / -0.63%
|
47.50
|
48.00
|
46.30
|
47.20
|
47.12
|
46.28
|
117,000
|
|
6/4/2021
|
+0.15 / +0.32%
|
47.35
|
48.75
|
47.30
|
47.50
|
47.35
|
46.57
|
86,100
|
|
6/3/2021
|
+1.15 / +2.49%
|
47.00
|
48.00
|
47.00
|
47.35
|
47.43
|
46.42
|
91,300
|
|
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
|
|
|