|
Closing price on 7/7/2020
|
|
| Open |
52.00 |
| High |
52.80 |
| Low |
51.30 |
| Volume |
27,840 |
| Split-adjusted Price |
37.07 |
|
|
AST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2020
|
-0.60 / -1.16%
|
52.00
|
52.80
|
51.30
|
51.30
|
51.54
|
37.07
|
27,840
|
|
|
7/6/2020
|
+1.70 / +3.39%
|
51.60
|
51.90
|
50.50
|
51.90
|
51.28
|
37.50
|
45,400
|
|
|
7/3/2020
|
+0.30 / +0.60%
|
49.80
|
52.00
|
49.80
|
50.20
|
50.40
|
36.27
|
31,170
|
|
|
7/2/2020
|
-0.10 / -0.20%
|
48.50
|
50.30
|
48.50
|
49.90
|
49.02
|
36.06
|
24,520
|
|
|
7/1/2020
|
+0.70 / +1.42%
|
49.30
|
50.10
|
49.20
|
50.00
|
49.73
|
36.13
|
16,390
|
|
|
6/30/2020
|
-1.10 / -2.18%
|
50.40
|
50.80
|
49.00
|
49.30
|
49.81
|
35.62
|
34,130
|
|
|
6/29/2020
|
-0.80 / -1.56%
|
51.20
|
51.20
|
49.30
|
50.40
|
49.98
|
36.42
|
143,950
|
|
|
6/26/2020
|
+0.10 / +0.20%
|
51.50
|
52.00
|
50.90
|
51.20
|
51.15
|
37.00
|
37,790
|
|
|
6/25/2020
|
-0.40 / -0.78%
|
51.30
|
51.40
|
50.80
|
51.10
|
51.01
|
36.93
|
46,420
|
|
|
6/24/2020
|
-0.60 / -1.15%
|
52.10
|
52.90
|
51.50
|
51.50
|
52.18
|
37.21
|
47,700
|
|
|
6/23/2020
|
+0.30 / +0.58%
|
51.80
|
52.60
|
51.80
|
52.10
|
52.15
|
37.65
|
37,390
|
|
|
6/22/2020
|
-0.70 / -1.33%
|
52.30
|
52.50
|
51.00
|
51.80
|
51.79
|
37.43
|
110,190
|
|
|
6/19/2020
|
+0.20 / +0.38%
|
52.50
|
53.00
|
52.30
|
52.50
|
52.61
|
37.94
|
44,950
|
|
|
6/18/2020
|
0.00 / 0.00%
|
52.00
|
52.30
|
51.30
|
52.30
|
51.94
|
37.79
|
58,660
|
|
|
6/17/2020
|
+0.30 / +0.58%
|
52.00
|
52.60
|
51.80
|
52.30
|
52.09
|
37.79
|
36,440
|
|
|
6/16/2020
|
+0.90 / +1.76%
|
51.50
|
52.00
|
51.50
|
52.00
|
51.85
|
37.58
|
75,930
|
|
|
6/15/2020
|
-1.90 / -3.58%
|
53.00
|
54.00
|
50.50
|
51.10
|
52.05
|
36.93
|
137,070
|
|
|
6/12/2020
|
-0.60 / -1.12%
|
49.90
|
53.00
|
49.90
|
53.00
|
51.41
|
38.30
|
272,650
|
|
|
6/11/2020
|
-4.00 / -6.94%
|
57.70
|
58.00
|
53.60
|
53.60
|
56.39
|
38.73
|
201,660
|
|
|
6/10/2020
|
-0.90 / -1.54%
|
58.20
|
58.50
|
57.10
|
57.60
|
57.95
|
41.62
|
143,290
|
|
|
6/9/2020
|
+0.50 / +0.86%
|
58.00
|
59.90
|
57.90
|
58.50
|
58.92
|
42.27
|
294,600
|
|
|
6/8/2020
|
+2.80 / +5.07%
|
55.50
|
58.30
|
55.50
|
58.00
|
57.48
|
41.91
|
299,060
|
|
|
6/5/2020
|
-0.30 / -0.54%
|
55.80
|
55.80
|
54.50
|
55.20
|
55.46
|
39.89
|
101,400
|
|
|
6/4/2020
|
+1.70 / +3.16%
|
54.00
|
56.00
|
53.80
|
55.50
|
55.15
|
40.10
|
239,040
|
|
|
6/3/2020
|
-1.00 / -1.82%
|
54.80
|
54.80
|
53.60
|
53.80
|
53.84
|
38.88
|
132,530
|
|
|
6/2/2020
|
+0.60 / +1.11%
|
54.20
|
55.20
|
53.90
|
54.80
|
54.56
|
39.60
|
103,360
|
|
|
6/1/2020
|
+0.10 / +0.18%
|
54.50
|
54.80
|
53.90
|
54.20
|
54.05
|
39.17
|
118,920
|
|
|
5/29/2020
|
+0.10 / +0.19%
|
54.00
|
54.90
|
53.80
|
54.10
|
54.16
|
39.09
|
38,700
|
|
|
5/28/2020
|
-0.60 / -1.10%
|
54.60
|
54.60
|
53.50
|
54.00
|
54.01
|
39.02
|
52,340
|
|
|
5/27/2020
|
+0.80 / +1.49%
|
54.60
|
55.80
|
54.30
|
54.60
|
54.98
|
39.45
|
166,790
|
|
|