|
Closing price on 7/27/2020
|
|
| Open |
43.40 |
| High |
43.50 |
| Low |
43.25 |
| Volume |
241,860 |
| Split-adjusted Price |
38.03 |
|
|
AST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2020
|
-3.25 / -6.99%
|
43.40
|
43.50
|
43.25
|
43.25
|
43.27
|
38.03
|
241,860
|
|
|
7/24/2020
|
-3.30 / -6.63%
|
49.80
|
49.80
|
46.35
|
46.50
|
47.61
|
40.89
|
97,540
|
|
|
7/23/2020
|
0.00 / 0.00%
|
50.00
|
50.00
|
49.00
|
49.80
|
49.54
|
43.79
|
45,880
|
|
|
7/22/2020
|
-0.70 / -1.39%
|
50.20
|
50.40
|
49.80
|
49.80
|
50.05
|
43.79
|
44,040
|
|
|
7/21/2020
|
-0.10 / -0.20%
|
50.50
|
50.70
|
50.40
|
50.50
|
50.49
|
44.41
|
27,590
|
|
|
7/20/2020
|
-0.20 / -0.39%
|
50.70
|
50.80
|
50.60
|
50.60
|
50.65
|
44.49
|
24,540
|
|
|
7/17/2020
|
-0.10 / -0.20%
|
51.10
|
51.10
|
50.60
|
50.80
|
50.76
|
44.67
|
55,000
|
|
|
7/16/2020
|
-0.10 / -0.20%
|
51.10
|
51.10
|
50.80
|
50.90
|
51.00
|
44.76
|
33,630
|
|
|
7/15/2020
|
0.00 / 0.00%
|
51.00
|
51.10
|
50.50
|
51.00
|
50.74
|
44.85
|
75,700
|
|
|
7/14/2020
|
0.00 / 0.00%
|
51.00
|
51.00
|
50.50
|
51.00
|
50.78
|
44.85
|
68,190
|
|
|
7/13/2020
|
+0.10 / +0.20%
|
50.90
|
51.20
|
50.70
|
51.00
|
50.89
|
44.85
|
24,680
|
|
|
7/10/2020
|
-0.10 / -0.20%
|
50.80
|
51.10
|
50.50
|
50.90
|
50.79
|
44.76
|
22,920
|
|
|
7/9/2020
|
+0.30 / +0.59%
|
50.70
|
51.30
|
50.70
|
51.00
|
50.93
|
44.85
|
32,890
|
|
|
7/8/2020
|
-0.60 / -1.17%
|
50.50
|
51.70
|
50.50
|
50.70
|
51.03
|
44.58
|
11,600
|
|
|
7/7/2020
|
-0.60 / -1.16%
|
52.00
|
52.80
|
51.30
|
51.30
|
51.54
|
45.11
|
27,840
|
|
|
7/6/2020
|
+1.70 / +3.39%
|
51.60
|
51.90
|
50.50
|
51.90
|
51.28
|
45.64
|
45,400
|
|
|
7/3/2020
|
+0.30 / +0.60%
|
49.80
|
52.00
|
49.80
|
50.20
|
50.40
|
44.14
|
31,170
|
|
|
7/2/2020
|
-0.10 / -0.20%
|
48.50
|
50.30
|
48.50
|
49.90
|
49.02
|
43.88
|
24,520
|
|
|
7/1/2020
|
+0.70 / +1.42%
|
49.30
|
50.10
|
49.20
|
50.00
|
49.73
|
43.97
|
16,390
|
|
|
6/30/2020
|
-1.10 / -2.18%
|
50.40
|
50.80
|
49.00
|
49.30
|
49.81
|
43.35
|
34,130
|
|
|
6/29/2020
|
-0.80 / -1.56%
|
51.20
|
51.20
|
49.30
|
50.40
|
49.98
|
44.32
|
143,950
|
|
|
6/26/2020
|
+0.10 / +0.20%
|
51.50
|
52.00
|
50.90
|
51.20
|
51.15
|
45.02
|
37,790
|
|
|
6/25/2020
|
-0.40 / -0.78%
|
51.30
|
51.40
|
50.80
|
51.10
|
51.01
|
44.93
|
46,420
|
|
|
6/24/2020
|
-0.60 / -1.15%
|
52.10
|
52.90
|
51.50
|
51.50
|
52.18
|
45.29
|
47,700
|
|
|
6/23/2020
|
+0.30 / +0.58%
|
51.80
|
52.60
|
51.80
|
52.10
|
52.15
|
45.81
|
37,390
|
|
|
6/22/2020
|
-0.70 / -1.33%
|
52.30
|
52.50
|
51.00
|
51.80
|
51.79
|
45.55
|
110,190
|
|
|
6/19/2020
|
+0.20 / +0.38%
|
52.50
|
53.00
|
52.30
|
52.50
|
52.61
|
46.17
|
44,950
|
|
|
6/18/2020
|
0.00 / 0.00%
|
52.00
|
52.30
|
51.30
|
52.30
|
51.94
|
45.99
|
58,660
|
|
|
6/17/2020
|
+0.30 / +0.58%
|
52.00
|
52.60
|
51.80
|
52.30
|
52.09
|
45.99
|
36,440
|
|
|
6/16/2020
|
+0.90 / +1.76%
|
51.50
|
52.00
|
51.50
|
52.00
|
51.85
|
45.73
|
75,930
|
|
|