Closing price on 7/16/2021
|
|
Open |
48.40 |
High |
50.00 |
Low |
48.40 |
Volume |
6,200 |
Split-adjusted Price |
46.63 |
|
|
AST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/16/2021
|
+0.10 / +0.20%
|
48.40
|
50.00
|
48.40
|
48.90
|
49.03
|
46.63
|
6,200
|
|
7/15/2021
|
+0.20 / +0.41%
|
48.95
|
48.95
|
47.70
|
48.80
|
48.54
|
46.54
|
21,200
|
|
7/14/2021
|
+0.35 / +0.73%
|
48.90
|
48.90
|
48.00
|
48.60
|
48.34
|
46.35
|
30,700
|
|
7/13/2021
|
+0.15 / +0.31%
|
48.10
|
48.90
|
48.10
|
48.25
|
48.38
|
46.01
|
15,400
|
|
7/12/2021
|
-2.10 / -4.18%
|
50.00
|
50.00
|
46.80
|
48.10
|
48.60
|
45.87
|
117,300
|
|
7/9/2021
|
-0.10 / -0.20%
|
50.20
|
51.00
|
50.00
|
50.20
|
50.28
|
47.87
|
39,100
|
|
7/8/2021
|
-0.70 / -1.37%
|
51.00
|
51.00
|
50.20
|
50.30
|
50.71
|
47.97
|
19,200
|
|
7/7/2021
|
0.00 / 0.00%
|
51.00
|
51.00
|
49.00
|
51.00
|
50.55
|
48.64
|
78,300
|
|
7/6/2021
|
-0.60 / -1.16%
|
52.30
|
52.30
|
51.00
|
51.00
|
51.61
|
48.64
|
47,500
|
|
7/5/2021
|
+0.20 / +0.39%
|
51.10
|
52.20
|
51.00
|
51.60
|
51.83
|
49.21
|
91,100
|
|
7/2/2021
|
-0.40 / -0.77%
|
51.80
|
51.90
|
51.30
|
51.40
|
51.70
|
49.02
|
26,400
|
|
7/1/2021
|
+0.80 / +1.57%
|
51.00
|
51.80
|
51.00
|
51.80
|
51.35
|
49.40
|
34,000
|
|
6/30/2021
|
0.00 / 0.00%
|
50.20
|
51.80
|
50.20
|
51.00
|
51.09
|
48.64
|
39,500
|
|
6/29/2021
|
+0.30 / +0.59%
|
51.80
|
51.80
|
50.90
|
51.00
|
51.27
|
48.64
|
48,900
|
|
6/28/2021
|
+0.70 / +1.40%
|
50.00
|
51.40
|
50.00
|
50.70
|
50.00
|
48.35
|
34,200
|
|
6/25/2021
|
-1.20 / -2.34%
|
51.20
|
51.30
|
50.00
|
50.00
|
50.50
|
47.68
|
22,200
|
|
6/24/2021
|
-0.70 / -1.35%
|
51.20
|
51.70
|
50.10
|
51.20
|
51.16
|
48.83
|
58,700
|
|
6/23/2021
|
-0.50 / -0.95%
|
52.50
|
52.80
|
51.80
|
51.90
|
52.11
|
49.49
|
30,300
|
|
6/22/2021
|
+0.20 / +0.38%
|
52.50
|
52.70
|
51.50
|
52.40
|
52.19
|
49.97
|
45,700
|
|
6/21/2021
|
+0.70 / +1.36%
|
51.90
|
52.80
|
51.50
|
52.20
|
52.22
|
49.78
|
58,200
|
|
6/18/2021
|
+0.30 / +0.59%
|
50.90
|
51.50
|
50.90
|
51.50
|
51.31
|
49.11
|
18,100
|
|
6/17/2021
|
-0.20 / -0.39%
|
49.80
|
51.40
|
49.80
|
51.20
|
51.40
|
48.83
|
31,900
|
|
6/16/2021
|
+0.40 / +0.78%
|
51.40
|
52.00
|
51.00
|
51.40
|
51.22
|
49.02
|
32,000
|
|
6/15/2021
|
-0.20 / -0.39%
|
51.50
|
51.50
|
50.00
|
51.00
|
50.87
|
48.64
|
47,100
|
|
6/14/2021
|
+0.90 / +1.79%
|
50.20
|
51.20
|
49.70
|
51.20
|
50.31
|
48.83
|
102,600
|
|
6/11/2021
|
-0.60 / -1.18%
|
51.50
|
51.50
|
50.10
|
50.30
|
50.27
|
47.97
|
48,100
|
|
6/10/2021
|
+1.90 / +3.88%
|
48.20
|
51.50
|
48.20
|
50.90
|
50.07
|
48.54
|
117,300
|
|
6/9/2021
|
+1.85 / +3.92%
|
47.15
|
49.20
|
47.15
|
49.00
|
48.06
|
46.73
|
106,100
|
|
6/8/2021
|
-0.05 / -0.11%
|
48.00
|
48.00
|
47.00
|
47.15
|
47.34
|
44.96
|
180,000
|
|
6/7/2021
|
-0.30 / -0.63%
|
47.50
|
48.00
|
46.30
|
47.20
|
47.12
|
45.01
|
117,000
|
|
|