Closing price on 7/4/2022
|
|
Open |
58.00 |
High |
59.40 |
Low |
57.10 |
Volume |
27,300 |
Split-adjusted Price |
55.98 |
|
|
AST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/4/2022
|
-0.80 / -1.38%
|
58.00
|
59.40
|
57.10
|
57.10
|
57.67
|
55.98
|
27,300
|
|
7/1/2022
|
0.00 / 0.00%
|
56.90
|
58.00
|
56.70
|
57.90
|
57.16
|
56.77
|
9,800
|
|
6/30/2022
|
-0.40 / -0.69%
|
57.60
|
58.50
|
57.60
|
57.90
|
57.79
|
56.77
|
15,200
|
|
6/29/2022
|
-0.40 / -0.68%
|
58.50
|
58.50
|
57.50
|
58.30
|
57.98
|
57.16
|
29,600
|
|
6/28/2022
|
+0.20 / +0.34%
|
58.50
|
58.70
|
58.00
|
58.70
|
58.58
|
57.55
|
6,900
|
|
6/27/2022
|
+2.40 / +4.28%
|
56.50
|
58.80
|
56.50
|
58.50
|
57.74
|
57.35
|
34,300
|
|
6/24/2022
|
-0.60 / -1.06%
|
56.60
|
57.50
|
56.10
|
56.10
|
56.26
|
55.00
|
16,300
|
|
6/23/2022
|
+0.70 / +1.25%
|
56.10
|
57.00
|
56.00
|
56.70
|
56.73
|
55.59
|
15,400
|
|
6/22/2022
|
0.00 / 0.00%
|
58.50
|
58.50
|
56.00
|
56.00
|
56.12
|
54.90
|
29,900
|
|
6/21/2022
|
-1.70 / -2.95%
|
57.70
|
57.70
|
56.00
|
56.00
|
56.64
|
54.90
|
24,900
|
|
6/20/2022
|
-0.20 / -0.35%
|
57.90
|
58.00
|
57.00
|
57.70
|
57.79
|
56.57
|
32,300
|
|
6/17/2022
|
+0.70 / +1.22%
|
56.20
|
58.00
|
56.20
|
57.90
|
56.74
|
56.77
|
35,300
|
|
6/16/2022
|
+0.30 / +0.53%
|
57.30
|
57.50
|
56.50
|
57.20
|
57.02
|
56.08
|
20,500
|
|
6/15/2022
|
+0.40 / +0.71%
|
55.70
|
56.90
|
55.70
|
56.90
|
56.44
|
55.79
|
23,600
|
|
6/14/2022
|
+0.80 / +1.44%
|
55.90
|
56.90
|
55.80
|
56.50
|
56.33
|
55.39
|
34,200
|
|
6/13/2022
|
-2.30 / -3.97%
|
56.10
|
57.00
|
55.20
|
55.70
|
56.15
|
54.61
|
53,900
|
|
6/10/2022
|
0.00 / 0.00%
|
57.90
|
58.60
|
56.90
|
58.00
|
58.23
|
56.86
|
42,700
|
|
6/9/2022
|
+2.40 / +4.32%
|
56.30
|
58.00
|
56.00
|
58.00
|
56.55
|
56.86
|
7,800
|
|
6/8/2022
|
-0.10 / -0.18%
|
55.70
|
58.80
|
55.40
|
55.60
|
55.84
|
54.51
|
98,100
|
|
6/7/2022
|
+0.30 / +0.54%
|
55.50
|
55.90
|
55.20
|
55.70
|
55.51
|
54.61
|
10,900
|
|
6/6/2022
|
0.00 / 0.00%
|
55.40
|
56.40
|
55.10
|
55.40
|
55.53
|
54.32
|
15,500
|
|
6/3/2022
|
+0.30 / +0.54%
|
55.20
|
56.40
|
55.20
|
55.40
|
55.63
|
54.32
|
9,800
|
|
6/2/2022
|
-0.20 / -0.36%
|
55.30
|
55.60
|
55.10
|
55.10
|
55.29
|
54.02
|
10,300
|
|
6/1/2022
|
-0.40 / -0.72%
|
55.10
|
55.90
|
55.10
|
55.30
|
55.43
|
54.22
|
4,300
|
|
5/31/2022
|
+0.70 / +1.27%
|
55.00
|
56.50
|
55.00
|
55.70
|
55.91
|
54.61
|
20,800
|
|
5/30/2022
|
-0.60 / -1.08%
|
55.90
|
56.30
|
55.00
|
55.00
|
55.42
|
53.92
|
14,300
|
|
5/27/2022
|
+0.10 / +0.18%
|
55.50
|
56.00
|
55.00
|
55.60
|
55.19
|
54.51
|
4,700
|
|
5/26/2022
|
+0.50 / +0.91%
|
55.50
|
56.90
|
55.50
|
55.50
|
55.89
|
54.41
|
6,800
|
|
5/25/2022
|
0.00 / 0.00%
|
55.00
|
55.70
|
54.70
|
55.00
|
55.07
|
53.92
|
10,900
|
|
5/24/2022
|
0.00 / 0.00%
|
55.00
|
55.20
|
54.80
|
55.00
|
54.99
|
53.92
|
38,300
|
|
|