Closing price on 7/17/2019
|
|
Open |
63.00 |
High |
63.10 |
Low |
62.70 |
Volume |
62,800 |
Split-adjusted Price |
58.59 |
|
|
AST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/17/2019
|
+0.10 / +0.16%
|
63.00
|
63.10
|
62.70
|
62.90
|
62.85
|
58.59
|
62,800
|
|
7/16/2019
|
+0.20 / +0.32%
|
62.60
|
63.10
|
62.50
|
62.80
|
62.81
|
58.50
|
60,530
|
|
7/15/2019
|
0.00 / 0.00%
|
62.80
|
63.00
|
62.40
|
62.60
|
62.68
|
58.31
|
58,150
|
|
7/12/2019
|
+0.40 / +0.64%
|
62.20
|
62.80
|
61.50
|
62.60
|
62.17
|
58.31
|
65,550
|
|
7/11/2019
|
-1.30 / -2.05%
|
63.80
|
63.80
|
62.00
|
62.20
|
62.82
|
57.94
|
76,080
|
|
7/10/2019
|
+0.20 / +0.32%
|
63.60
|
63.60
|
62.90
|
63.50
|
63.17
|
59.15
|
65,710
|
|
7/9/2019
|
-0.50 / -0.78%
|
64.20
|
64.20
|
63.00
|
63.30
|
63.45
|
58.97
|
76,720
|
|
7/8/2019
|
-0.40 / -0.62%
|
64.20
|
64.60
|
63.60
|
63.80
|
64.04
|
59.43
|
62,700
|
|
7/5/2019
|
+0.20 / +0.31%
|
64.00
|
64.30
|
63.90
|
64.20
|
64.07
|
59.80
|
97,330
|
|
7/4/2019
|
+0.30 / +0.47%
|
63.70
|
64.00
|
63.70
|
64.00
|
63.86
|
59.62
|
74,580
|
|
7/3/2019
|
-0.20 / -0.31%
|
63.90
|
64.00
|
63.70
|
63.70
|
63.86
|
59.34
|
63,340
|
|
7/2/2019
|
-0.20 / -0.31%
|
64.10
|
64.20
|
63.80
|
63.90
|
64.01
|
59.52
|
61,520
|
|
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
|
|
|