Closing price on 7/1/2019
|
|
Open |
64.20 |
High |
64.20 |
Low |
63.90 |
Volume |
66,490 |
Split-adjusted Price |
59.71 |
|
|
AST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/1/2019
|
+0.10 / +0.16%
|
64.20
|
64.20
|
63.90
|
64.10
|
64.05
|
59.71
|
66,490
|
|
6/28/2019
|
0.00 / 0.00%
|
64.20
|
64.50
|
63.90
|
64.00
|
64.14
|
59.62
|
62,300
|
|
6/27/2019
|
+0.20 / +0.31%
|
63.80
|
64.20
|
63.80
|
64.00
|
63.99
|
59.62
|
60,840
|
|
6/26/2019
|
-0.20 / -0.31%
|
64.40
|
64.40
|
63.80
|
63.80
|
64.03
|
59.43
|
67,920
|
|
6/25/2019
|
-2.00 / -3.03%
|
66.00
|
66.00
|
64.00
|
64.00
|
64.62
|
59.62
|
74,990
|
|
6/24/2019
|
-0.40 / -0.60%
|
66.50
|
66.50
|
66.00
|
66.00
|
66.29
|
61.48
|
64,260
|
|
6/21/2019
|
-0.20 / -0.30%
|
66.60
|
67.00
|
65.90
|
66.40
|
66.44
|
61.85
|
63,700
|
|
6/20/2019
|
+1.60 / +2.46%
|
65.10
|
67.00
|
65.00
|
66.60
|
65.74
|
62.04
|
148,020
|
|
6/19/2019
|
-0.40 / -0.61%
|
65.40
|
65.60
|
65.00
|
65.00
|
65.39
|
60.55
|
65,840
|
|
6/18/2019
|
-0.40 / -0.61%
|
65.80
|
66.00
|
65.40
|
65.40
|
65.69
|
60.92
|
73,660
|
|
6/17/2019
|
-1.40 / -2.08%
|
67.20
|
67.30
|
65.30
|
65.80
|
66.04
|
61.29
|
260,540
|
|
6/14/2019
|
0.00 / 0.00%
|
67.20
|
67.20
|
66.00
|
67.20
|
66.86
|
62.60
|
97,410
|
|
6/13/2019
|
+2.20 / +3.38%
|
65.20
|
67.20
|
65.20
|
67.20
|
66.16
|
62.60
|
213,970
|
|
6/12/2019
|
+1.00 / +1.56%
|
64.20
|
65.00
|
64.20
|
65.00
|
64.68
|
60.55
|
185,660
|
|
6/11/2019
|
+0.10 / +0.16%
|
64.00
|
64.50
|
64.00
|
64.00
|
64.18
|
59.62
|
82,150
|
|
6/10/2019
|
+0.80 / +1.27%
|
63.30
|
63.90
|
63.20
|
63.90
|
63.34
|
59.52
|
840,910
|
|
6/7/2019
|
0.00 / 0.00%
|
63.20
|
63.20
|
62.80
|
63.10
|
63.01
|
58.78
|
80,070
|
|
6/6/2019
|
0.00 / 0.00%
|
63.10
|
63.10
|
62.70
|
63.10
|
62.99
|
58.78
|
276,740
|
|
6/5/2019
|
+0.10 / +0.16%
|
63.20
|
63.50
|
62.80
|
63.10
|
63.11
|
58.78
|
204,370
|
|
6/4/2019
|
+1.70 / +2.77%
|
61.50
|
63.00
|
61.20
|
63.00
|
61.59
|
58.69
|
696,920
|
|
6/3/2019
|
+0.30 / +0.49%
|
61.00
|
61.30
|
60.70
|
61.30
|
60.96
|
57.10
|
99,340
|
|
5/31/2019
|
0.00 / 0.00%
|
60.80
|
61.00
|
60.70
|
61.00
|
60.83
|
56.82
|
163,950
|
|
5/30/2019
|
-0.40 / -0.65%
|
61.40
|
61.40
|
60.90
|
61.00
|
61.09
|
56.82
|
94,940
|
|
5/29/2019
|
-0.30 / -0.49%
|
61.70
|
61.70
|
61.10
|
61.40
|
61.31
|
57.20
|
80,430
|
|
5/28/2019
|
+0.20 / +0.33%
|
61.50
|
61.70
|
61.20
|
61.70
|
61.33
|
57.48
|
148,090
|
|
5/27/2019
|
-1.00 / -1.60%
|
62.50
|
62.70
|
61.20
|
61.50
|
61.98
|
57.29
|
95,230
|
|
5/24/2019
|
-0.50 / -0.79%
|
62.90
|
63.00
|
62.30
|
62.50
|
62.66
|
58.22
|
70,800
|
|
5/23/2019
|
-0.30 / -0.47%
|
63.30
|
63.30
|
62.90
|
63.00
|
62.98
|
58.69
|
70,050
|
|
5/22/2019
|
+0.10 / +0.16%
|
63.50
|
63.70
|
63.00
|
63.30
|
63.29
|
58.97
|
91,810
|
|
5/21/2019
|
+3.00 / +4.98%
|
60.30
|
63.40
|
60.30
|
63.20
|
62.22
|
58.87
|
140,480
|
|
|