Closing price on 7/13/2022
|
|
Open |
56.70 |
High |
57.00 |
Low |
56.00 |
Volume |
15,200 |
Split-adjusted Price |
54.36 |
|
|
AST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/13/2022
|
+0.30 / +0.53%
|
56.70
|
57.00
|
56.00
|
57.00
|
56.65
|
54.36
|
15,200
|
|
7/12/2022
|
0.00 / 0.00%
|
57.10
|
57.10
|
56.30
|
56.70
|
56.67
|
54.07
|
5,800
|
|
7/11/2022
|
-0.60 / -1.05%
|
56.40
|
57.00
|
56.30
|
56.70
|
56.53
|
54.07
|
17,100
|
|
7/8/2022
|
-0.10 / -0.17%
|
57.40
|
58.20
|
56.00
|
57.30
|
56.53
|
54.64
|
21,100
|
|
7/7/2022
|
+0.30 / +0.53%
|
57.10
|
57.40
|
56.00
|
57.40
|
56.69
|
54.74
|
10,400
|
|
7/6/2022
|
0.00 / 0.00%
|
57.50
|
58.50
|
57.10
|
57.10
|
57.79
|
54.45
|
15,100
|
|
7/5/2022
|
0.00 / 0.00%
|
56.90
|
57.30
|
56.70
|
57.10
|
56.99
|
54.45
|
20,800
|
|
7/4/2022
|
-0.80 / -1.38%
|
58.00
|
59.40
|
57.10
|
57.10
|
57.67
|
54.45
|
27,300
|
|
7/1/2022
|
0.00 / 0.00%
|
56.90
|
58.00
|
56.70
|
57.90
|
57.16
|
55.22
|
9,800
|
|
6/30/2022
|
-0.40 / -0.69%
|
57.60
|
58.50
|
57.60
|
57.90
|
57.79
|
55.22
|
15,200
|
|
6/29/2022
|
-0.40 / -0.68%
|
58.50
|
58.50
|
57.50
|
58.30
|
57.98
|
55.60
|
29,600
|
|
6/28/2022
|
+0.20 / +0.34%
|
58.50
|
58.70
|
58.00
|
58.70
|
58.58
|
55.98
|
6,900
|
|
6/27/2022
|
+2.40 / +4.28%
|
56.50
|
58.80
|
56.50
|
58.50
|
57.74
|
55.79
|
34,300
|
|
6/24/2022
|
-0.60 / -1.06%
|
56.60
|
57.50
|
56.10
|
56.10
|
56.26
|
53.50
|
16,300
|
|
6/23/2022
|
+0.70 / +1.25%
|
56.10
|
57.00
|
56.00
|
56.70
|
56.73
|
54.07
|
15,400
|
|
6/22/2022
|
0.00 / 0.00%
|
58.50
|
58.50
|
56.00
|
56.00
|
56.12
|
53.40
|
29,900
|
|
6/21/2022
|
-1.70 / -2.95%
|
57.70
|
57.70
|
56.00
|
56.00
|
56.64
|
53.40
|
24,900
|
|
6/20/2022
|
-0.20 / -0.35%
|
57.90
|
58.00
|
57.00
|
57.70
|
57.79
|
55.02
|
32,300
|
|
6/17/2022
|
+0.70 / +1.22%
|
56.20
|
58.00
|
56.20
|
57.90
|
56.74
|
55.22
|
35,300
|
|
6/16/2022
|
+0.30 / +0.53%
|
57.30
|
57.50
|
56.50
|
57.20
|
57.02
|
54.55
|
20,500
|
|
6/15/2022
|
+0.40 / +0.71%
|
55.70
|
56.90
|
55.70
|
56.90
|
56.44
|
54.26
|
23,600
|
|
6/14/2022
|
+0.80 / +1.44%
|
55.90
|
56.90
|
55.80
|
56.50
|
56.33
|
53.88
|
34,200
|
|
6/13/2022
|
-2.30 / -3.97%
|
56.10
|
57.00
|
55.20
|
55.70
|
56.15
|
53.12
|
53,900
|
|
6/10/2022
|
0.00 / 0.00%
|
57.90
|
58.60
|
56.90
|
58.00
|
58.23
|
55.31
|
42,700
|
|
6/9/2022
|
+2.40 / +4.32%
|
56.30
|
58.00
|
56.00
|
58.00
|
56.55
|
55.31
|
7,800
|
|
6/8/2022
|
-0.10 / -0.18%
|
55.70
|
58.80
|
55.40
|
55.60
|
55.84
|
53.02
|
98,100
|
|
6/7/2022
|
+0.30 / +0.54%
|
55.50
|
55.90
|
55.20
|
55.70
|
55.51
|
53.12
|
10,900
|
|
6/6/2022
|
0.00 / 0.00%
|
55.40
|
56.40
|
55.10
|
55.40
|
55.53
|
52.83
|
15,500
|
|
6/3/2022
|
+0.30 / +0.54%
|
55.20
|
56.40
|
55.20
|
55.40
|
55.63
|
52.83
|
9,800
|
|
6/2/2022
|
-0.20 / -0.36%
|
55.30
|
55.60
|
55.10
|
55.10
|
55.29
|
52.55
|
10,300
|
|
|