Closing price on 6/9/2020
|
|
Open |
58.00 |
High |
59.90 |
Low |
57.90 |
Volume |
294,600 |
Split-adjusted Price |
56.02 |
|
|
AST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/9/2020
|
+0.50 / +0.86%
|
58.00
|
59.90
|
57.90
|
58.50
|
58.92
|
56.02
|
294,600
|
|
6/8/2020
|
+2.80 / +5.07%
|
55.50
|
58.30
|
55.50
|
58.00
|
57.48
|
55.54
|
299,060
|
|
6/5/2020
|
-0.30 / -0.54%
|
55.80
|
55.80
|
54.50
|
55.20
|
55.46
|
52.86
|
101,400
|
|
6/4/2020
|
+1.70 / +3.16%
|
54.00
|
56.00
|
53.80
|
55.50
|
55.15
|
53.15
|
239,040
|
|
6/3/2020
|
-1.00 / -1.82%
|
54.80
|
54.80
|
53.60
|
53.80
|
53.84
|
51.52
|
132,530
|
|
6/2/2020
|
+0.60 / +1.11%
|
54.20
|
55.20
|
53.90
|
54.80
|
54.56
|
52.48
|
103,360
|
|
6/1/2020
|
+0.10 / +0.18%
|
54.50
|
54.80
|
53.90
|
54.20
|
54.05
|
51.90
|
118,920
|
|
5/29/2020
|
+0.10 / +0.19%
|
54.00
|
54.90
|
53.80
|
54.10
|
54.16
|
51.81
|
38,700
|
|
5/28/2020
|
-0.60 / -1.10%
|
54.60
|
54.60
|
53.50
|
54.00
|
54.01
|
51.71
|
52,340
|
|
5/27/2020
|
+0.80 / +1.49%
|
54.60
|
55.80
|
54.30
|
54.60
|
54.98
|
52.29
|
166,790
|
|
5/26/2020
|
0.00 / 0.00%
|
53.80
|
54.20
|
53.60
|
53.80
|
53.83
|
51.52
|
77,370
|
|
5/25/2020
|
+0.80 / +1.51%
|
53.00
|
54.10
|
53.00
|
53.80
|
53.47
|
51.52
|
88,430
|
|
5/22/2020
|
-1.30 / -2.39%
|
54.30
|
54.40
|
53.00
|
53.00
|
53.90
|
50.75
|
109,550
|
|
5/21/2020
|
-0.90 / -1.63%
|
55.10
|
55.70
|
54.20
|
54.30
|
54.80
|
52.00
|
86,650
|
|
5/20/2020
|
+0.20 / +0.36%
|
55.00
|
56.60
|
55.00
|
55.20
|
55.60
|
52.86
|
136,000
|
|
5/19/2020
|
+1.20 / +2.23%
|
54.90
|
55.30
|
54.10
|
55.00
|
54.84
|
52.67
|
155,370
|
|
5/18/2020
|
-0.10 / -0.19%
|
53.50
|
54.20
|
52.30
|
53.80
|
53.42
|
51.52
|
71,850
|
|
5/15/2020
|
-2.10 / -3.75%
|
56.00
|
56.00
|
53.60
|
53.90
|
54.31
|
51.62
|
170,140
|
|
5/14/2020
|
-0.40 / -0.71%
|
56.40
|
56.60
|
54.00
|
56.00
|
55.95
|
53.63
|
86,950
|
|
5/13/2020
|
+1.40 / +2.55%
|
57.00
|
57.50
|
56.00
|
56.40
|
56.61
|
54.01
|
170,600
|
|
5/12/2020
|
+3.20 / +6.18%
|
53.00
|
55.00
|
52.30
|
55.00
|
53.83
|
52.67
|
361,010
|
|
5/11/2020
|
-0.50 / -0.96%
|
52.10
|
52.20
|
51.20
|
51.80
|
51.81
|
49.60
|
85,170
|
|
5/8/2020
|
+0.60 / +1.16%
|
52.90
|
52.90
|
51.80
|
52.30
|
52.33
|
50.08
|
98,220
|
|
5/7/2020
|
+0.70 / +1.37%
|
51.00
|
52.50
|
51.00
|
51.70
|
51.81
|
49.51
|
80,480
|
|
5/6/2020
|
-0.80 / -1.54%
|
51.90
|
51.90
|
50.50
|
51.00
|
51.15
|
48.84
|
79,470
|
|
5/5/2020
|
-0.70 / -1.33%
|
52.40
|
52.40
|
51.10
|
51.80
|
51.81
|
49.60
|
38,120
|
|
5/4/2020
|
-1.10 / -2.05%
|
54.50
|
54.50
|
52.50
|
52.50
|
53.65
|
50.28
|
55,690
|
|
4/29/2020
|
+1.90 / +3.68%
|
51.70
|
54.00
|
51.70
|
53.60
|
53.33
|
51.33
|
103,160
|
|
4/28/2020
|
+0.70 / +1.37%
|
51.00
|
52.50
|
51.00
|
51.70
|
51.36
|
49.51
|
43,340
|
|
4/27/2020
|
-2.80 / -5.20%
|
53.80
|
54.00
|
50.90
|
51.00
|
52.24
|
48.84
|
147,330
|
|
|