|
Closing price on 6/6/2019
|
|
| Open |
63.10 |
| High |
63.10 |
| Low |
62.70 |
| Volume |
276,740 |
| Split-adjusted Price |
53.97 |
|
|
AST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2019
|
0.00 / 0.00%
|
63.10
|
63.10
|
62.70
|
63.10
|
62.99
|
53.97
|
276,740
|
|
|
6/5/2019
|
+0.10 / +0.16%
|
63.20
|
63.50
|
62.80
|
63.10
|
63.11
|
53.97
|
204,370
|
|
|
6/4/2019
|
+1.70 / +2.77%
|
61.50
|
63.00
|
61.20
|
63.00
|
61.59
|
53.89
|
696,920
|
|
|
6/3/2019
|
+0.30 / +0.49%
|
61.00
|
61.30
|
60.70
|
61.30
|
60.96
|
52.43
|
99,340
|
|
|
5/31/2019
|
0.00 / 0.00%
|
60.80
|
61.00
|
60.70
|
61.00
|
60.83
|
52.18
|
163,950
|
|
|
5/30/2019
|
-0.40 / -0.65%
|
61.40
|
61.40
|
60.90
|
61.00
|
61.09
|
52.18
|
94,940
|
|
|
5/29/2019
|
-0.30 / -0.49%
|
61.70
|
61.70
|
61.10
|
61.40
|
61.31
|
52.52
|
80,430
|
|
|
5/28/2019
|
+0.20 / +0.33%
|
61.50
|
61.70
|
61.20
|
61.70
|
61.33
|
52.78
|
148,090
|
|
|
5/27/2019
|
-1.00 / -1.60%
|
62.50
|
62.70
|
61.20
|
61.50
|
61.98
|
52.61
|
95,230
|
|
|
5/24/2019
|
-0.50 / -0.79%
|
62.90
|
63.00
|
62.30
|
62.50
|
62.66
|
53.46
|
70,800
|
|
|
5/23/2019
|
-0.30 / -0.47%
|
63.30
|
63.30
|
62.90
|
63.00
|
62.98
|
53.89
|
70,050
|
|
|
5/22/2019
|
+0.10 / +0.16%
|
63.50
|
63.70
|
63.00
|
63.30
|
63.29
|
54.15
|
91,810
|
|
|
5/21/2019
|
+3.00 / +4.98%
|
60.30
|
63.40
|
60.30
|
63.20
|
62.22
|
54.06
|
140,480
|
|
|
5/20/2019
|
+0.80 / +1.35%
|
60.00
|
60.30
|
59.50
|
60.20
|
60.13
|
51.49
|
91,700
|
|
|
5/17/2019
|
0.00 / 0.00%
|
74.20
|
74.30
|
74.00
|
74.20
|
74.13
|
50.78
|
80,290
|
|
|
5/16/2019
|
-0.10 / -0.13%
|
74.40
|
74.40
|
74.00
|
74.20
|
74.20
|
50.78
|
72,720
|
|
|
5/15/2019
|
+0.30 / +0.41%
|
74.20
|
74.70
|
74.20
|
74.30
|
74.55
|
50.84
|
80,790
|
|
|
5/14/2019
|
-1.00 / -1.33%
|
75.20
|
75.20
|
74.00
|
74.00
|
74.75
|
50.64
|
80,370
|
|
|
5/13/2019
|
-0.10 / -0.13%
|
75.40
|
75.40
|
74.70
|
75.00
|
75.01
|
51.32
|
91,590
|
|
|
5/10/2019
|
+0.10 / +0.13%
|
75.20
|
75.20
|
74.80
|
75.10
|
74.91
|
51.39
|
80,310
|
|
|
5/9/2019
|
-0.30 / -0.40%
|
75.40
|
75.60
|
74.80
|
75.00
|
75.22
|
51.32
|
93,830
|
|
|
5/8/2019
|
-0.30 / -0.40%
|
75.60
|
75.60
|
75.00
|
75.30
|
75.37
|
51.53
|
82,610
|
|
|
5/7/2019
|
+0.60 / +0.80%
|
75.20
|
75.60
|
75.00
|
75.60
|
75.33
|
51.73
|
96,700
|
|
|
5/6/2019
|
-0.20 / -0.27%
|
75.20
|
75.20
|
75.00
|
75.00
|
75.03
|
51.32
|
108,120
|
|
|
5/3/2019
|
-0.20 / -0.27%
|
75.60
|
75.60
|
74.90
|
75.20
|
75.12
|
51.46
|
90,470
|
|
|
5/2/2019
|
0.00 / 0.00%
|
75.40
|
75.50
|
75.00
|
75.40
|
75.20
|
51.60
|
106,840
|
|
|
4/26/2019
|
+0.40 / +0.53%
|
75.00
|
75.40
|
75.00
|
75.40
|
75.07
|
51.60
|
235,950
|
|
|
4/25/2019
|
-0.40 / -0.53%
|
75.40
|
75.40
|
74.80
|
75.00
|
74.90
|
51.32
|
106,620
|
|
|
4/24/2019
|
+0.10 / +0.13%
|
75.30
|
75.50
|
74.90
|
75.40
|
75.19
|
51.60
|
100,950
|
|
|
4/23/2019
|
0.00 / 0.00%
|
75.30
|
75.40
|
74.90
|
75.30
|
75.11
|
51.53
|
108,310
|
|
|