Closing price on 6/29/2018
|
|
Open |
63.50 |
High |
63.50 |
Low |
62.30 |
Volume |
60,000 |
Split-adjusted Price |
45.88 |
|
|
AST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/29/2018
|
0.00 / 0.00%
|
63.50
|
63.50
|
62.30
|
62.90
|
62.80
|
45.88
|
60,000
|
|
6/28/2018
|
-0.30 / -0.47%
|
63.50
|
63.50
|
62.40
|
62.90
|
62.85
|
45.88
|
58,360
|
|
6/27/2018
|
+0.20 / +0.32%
|
63.50
|
63.50
|
63.00
|
63.20
|
63.18
|
46.10
|
63,680
|
|
6/26/2018
|
-0.20 / -0.32%
|
64.00
|
64.00
|
62.10
|
63.00
|
62.70
|
45.96
|
62,820
|
|
6/25/2018
|
-0.60 / -0.94%
|
64.00
|
64.00
|
62.70
|
63.20
|
63.17
|
46.10
|
53,540
|
|
6/22/2018
|
-0.10 / -0.16%
|
64.00
|
64.00
|
62.00
|
63.80
|
63.66
|
46.54
|
57,950
|
|
6/21/2018
|
+0.40 / +0.63%
|
64.20
|
64.50
|
61.00
|
63.90
|
63.02
|
46.61
|
90,220
|
|
6/20/2018
|
+2.20 / +3.59%
|
62.00
|
64.00
|
61.50
|
63.50
|
62.51
|
46.32
|
60,870
|
|
6/19/2018
|
-3.70 / -5.69%
|
65.00
|
65.00
|
61.00
|
61.30
|
61.94
|
44.72
|
57,360
|
|
6/18/2018
|
0.00 / 0.00%
|
67.00
|
67.00
|
62.00
|
65.00
|
64.85
|
47.41
|
59,800
|
|
6/15/2018
|
+0.10 / +0.15%
|
67.50
|
67.80
|
66.50
|
67.00
|
67.01
|
47.41
|
51,190
|
|
6/14/2018
|
0.00 / 0.00%
|
67.30
|
67.70
|
66.00
|
66.90
|
66.97
|
47.34
|
116,820
|
|
6/13/2018
|
+0.90 / +1.36%
|
68.00
|
68.00
|
65.60
|
66.90
|
66.89
|
47.34
|
71,040
|
|
6/12/2018
|
-0.70 / -1.05%
|
66.10
|
66.50
|
65.10
|
66.00
|
65.80
|
46.71
|
81,340
|
|
6/11/2018
|
-0.50 / -0.74%
|
68.20
|
68.20
|
66.00
|
66.70
|
66.55
|
47.20
|
73,340
|
|
6/8/2018
|
-1.40 / -2.04%
|
68.60
|
68.60
|
66.90
|
67.20
|
67.32
|
47.56
|
96,500
|
|
6/7/2018
|
+0.10 / +0.15%
|
69.00
|
69.90
|
68.00
|
68.60
|
68.59
|
48.55
|
68,740
|
|
6/6/2018
|
-0.20 / -0.29%
|
69.00
|
69.00
|
67.50
|
68.50
|
68.22
|
48.48
|
80,910
|
|
6/5/2018
|
-0.80 / -1.15%
|
68.50
|
69.30
|
68.20
|
68.70
|
68.87
|
48.62
|
140,830
|
|
6/4/2018
|
+0.20 / +0.29%
|
69.90
|
69.90
|
68.00
|
69.50
|
69.44
|
49.18
|
80,290
|
|
6/1/2018
|
+4.50 / +6.94%
|
61.80
|
69.30
|
61.80
|
69.30
|
67.11
|
49.04
|
91,370
|
|
5/31/2018
|
+1.70 / +2.69%
|
63.10
|
66.40
|
63.10
|
64.80
|
65.58
|
45.86
|
52,930
|
|
5/30/2018
|
+4.10 / +6.95%
|
59.30
|
63.10
|
59.30
|
63.10
|
62.69
|
44.65
|
62,050
|
|
5/29/2018
|
-4.00 / -6.35%
|
63.00
|
63.10
|
59.00
|
59.00
|
61.77
|
41.75
|
171,350
|
|
5/28/2018
|
-2.20 / -3.37%
|
64.00
|
64.20
|
63.00
|
63.00
|
63.78
|
44.58
|
93,020
|
|
5/25/2018
|
-0.80 / -1.21%
|
65.50
|
65.50
|
64.30
|
65.20
|
65.08
|
46.14
|
84,480
|
|
5/24/2018
|
-0.90 / -1.35%
|
65.50
|
66.50
|
65.50
|
66.00
|
66.32
|
46.71
|
60,480
|
|
5/23/2018
|
-0.60 / -0.89%
|
67.00
|
67.00
|
66.00
|
66.90
|
66.48
|
47.34
|
57,130
|
|
5/22/2018
|
-2.00 / -2.88%
|
69.50
|
69.50
|
67.50
|
67.50
|
68.36
|
47.77
|
70,850
|
|
5/21/2018
|
-0.50 / -0.71%
|
68.50
|
70.20
|
68.50
|
69.50
|
69.82
|
49.18
|
65,640
|
|
|