Closing price on 6/4/2018
|
|
Open |
69.90 |
High |
69.90 |
Low |
68.00 |
Volume |
80,290 |
Split-adjusted Price |
47.84 |
|
|
AST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/4/2018
|
+0.20 / +0.29%
|
69.90
|
69.90
|
68.00
|
69.50
|
69.44
|
47.84
|
80,290
|
|
6/1/2018
|
+4.50 / +6.94%
|
61.80
|
69.30
|
61.80
|
69.30
|
67.11
|
47.70
|
91,370
|
|
5/31/2018
|
+1.70 / +2.69%
|
63.10
|
66.40
|
63.10
|
64.80
|
65.58
|
44.60
|
52,930
|
|
5/30/2018
|
+4.10 / +6.95%
|
59.30
|
63.10
|
59.30
|
63.10
|
62.69
|
43.43
|
62,050
|
|
5/29/2018
|
-4.00 / -6.35%
|
63.00
|
63.10
|
59.00
|
59.00
|
61.77
|
40.61
|
171,350
|
|
5/28/2018
|
-2.20 / -3.37%
|
64.00
|
64.20
|
63.00
|
63.00
|
63.78
|
43.37
|
93,020
|
|
5/25/2018
|
-0.80 / -1.21%
|
65.50
|
65.50
|
64.30
|
65.20
|
65.08
|
44.88
|
84,480
|
|
5/24/2018
|
-0.90 / -1.35%
|
65.50
|
66.50
|
65.50
|
66.00
|
66.32
|
45.43
|
60,480
|
|
5/23/2018
|
-0.60 / -0.89%
|
67.00
|
67.00
|
66.00
|
66.90
|
66.48
|
46.05
|
57,130
|
|
5/22/2018
|
-2.00 / -2.88%
|
69.50
|
69.50
|
67.50
|
67.50
|
68.36
|
46.46
|
70,850
|
|
5/21/2018
|
-0.50 / -0.71%
|
68.50
|
70.20
|
68.50
|
69.50
|
69.82
|
47.84
|
65,640
|
|
5/18/2018
|
+0.30 / +0.43%
|
70.00
|
70.10
|
69.60
|
70.00
|
69.78
|
48.18
|
53,280
|
|
5/17/2018
|
+0.60 / +0.87%
|
70.00
|
70.30
|
69.60
|
69.70
|
69.75
|
47.98
|
43,170
|
|
5/16/2018
|
-1.00 / -1.43%
|
69.30
|
70.00
|
69.00
|
69.10
|
69.32
|
47.56
|
91,730
|
|
5/15/2018
|
-0.90 / -1.27%
|
70.00
|
71.20
|
70.00
|
70.10
|
70.56
|
48.25
|
90,040
|
|
5/14/2018
|
+1.00 / +1.43%
|
70.00
|
71.50
|
69.80
|
71.00
|
70.45
|
48.87
|
75,220
|
|
5/11/2018
|
-1.00 / -1.41%
|
71.00
|
71.00
|
68.00
|
70.00
|
69.11
|
48.18
|
72,350
|
|
5/10/2018
|
-2.50 / -3.40%
|
72.10
|
73.40
|
71.00
|
71.00
|
72.09
|
48.87
|
111,260
|
|
5/9/2018
|
-2.00 / -2.65%
|
75.00
|
75.00
|
72.50
|
73.50
|
73.20
|
50.59
|
140,310
|
|
5/8/2018
|
-4.00 / -5.03%
|
79.00
|
79.00
|
75.50
|
75.50
|
76.81
|
51.97
|
118,110
|
|
5/7/2018
|
-1.90 / -2.33%
|
81.40
|
81.50
|
78.00
|
79.50
|
79.66
|
54.72
|
85,350
|
|
5/4/2018
|
-0.10 / -0.12%
|
82.00
|
82.70
|
81.00
|
81.40
|
81.42
|
56.03
|
83,030
|
|
5/3/2018
|
0.00 / 0.00%
|
82.00
|
82.00
|
80.10
|
81.50
|
81.09
|
56.10
|
103,170
|
|
5/2/2018
|
-0.50 / -0.61%
|
83.00
|
83.00
|
80.50
|
81.50
|
81.87
|
56.10
|
101,420
|
|
4/27/2018
|
+0.10 / +0.12%
|
81.50
|
82.00
|
80.50
|
82.00
|
81.48
|
56.44
|
140,120
|
|
4/26/2018
|
-0.60 / -0.73%
|
83.50
|
83.70
|
81.50
|
81.90
|
82.70
|
56.38
|
122,900
|
|
4/24/2018
|
+0.50 / +0.61%
|
82.00
|
82.50
|
81.00
|
82.50
|
81.86
|
56.79
|
149,860
|
|
4/23/2018
|
-0.50 / -0.61%
|
83.00
|
83.50
|
80.00
|
82.00
|
81.90
|
56.44
|
164,650
|
|
4/20/2018
|
+0.50 / +0.61%
|
83.50
|
83.50
|
82.30
|
82.50
|
82.56
|
56.79
|
106,250
|
|
4/19/2018
|
+0.80 / +0.99%
|
81.50
|
84.40
|
81.20
|
82.00
|
82.38
|
56.44
|
238,130
|
|
|