Closing price on 8/14/2018
|
|
Open |
62.80 |
High |
64.00 |
Low |
62.30 |
Volume |
80,880 |
Split-adjusted Price |
46.61 |
|
|
AST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/14/2018
|
+1.10 / +1.75%
|
62.80
|
64.00
|
62.30
|
63.90
|
63.03
|
46.61
|
80,880
|
|
8/13/2018
|
-1.50 / -2.33%
|
64.40
|
64.80
|
62.60
|
62.80
|
63.64
|
45.81
|
88,960
|
|
8/10/2018
|
-0.70 / -1.08%
|
64.80
|
65.00
|
63.00
|
64.30
|
63.79
|
46.90
|
102,800
|
|
8/9/2018
|
0.00 / 0.00%
|
65.00
|
66.00
|
64.70
|
65.00
|
65.38
|
47.41
|
102,890
|
|
8/8/2018
|
-1.90 / -2.84%
|
66.90
|
67.70
|
64.60
|
65.00
|
66.47
|
47.41
|
109,180
|
|
8/7/2018
|
+4.10 / +6.53%
|
63.00
|
67.00
|
63.00
|
66.90
|
65.55
|
48.80
|
255,960
|
|
8/6/2018
|
+0.10 / +0.16%
|
62.00
|
63.00
|
61.50
|
62.80
|
62.12
|
45.81
|
80,250
|
|
8/3/2018
|
0.00 / 0.00%
|
63.00
|
63.00
|
62.00
|
62.70
|
62.39
|
45.74
|
51,420
|
|
8/2/2018
|
-0.20 / -0.32%
|
62.50
|
63.20
|
62.40
|
62.70
|
62.72
|
45.74
|
52,300
|
|
8/1/2018
|
+0.20 / +0.32%
|
62.30
|
62.90
|
61.90
|
62.90
|
62.31
|
45.88
|
70,310
|
|
7/31/2018
|
-0.30 / -0.48%
|
62.50
|
62.90
|
62.10
|
62.70
|
62.48
|
45.74
|
53,490
|
|
7/30/2018
|
0.00 / 0.00%
|
63.00
|
63.00
|
62.20
|
63.00
|
62.77
|
45.96
|
54,550
|
|
7/27/2018
|
+0.10 / +0.16%
|
63.00
|
63.20
|
62.50
|
63.00
|
62.91
|
45.96
|
70,940
|
|
7/26/2018
|
+0.60 / +0.96%
|
62.50
|
63.20
|
62.50
|
62.90
|
62.90
|
45.88
|
57,380
|
|
7/25/2018
|
+0.80 / +1.30%
|
61.50
|
62.30
|
61.50
|
62.30
|
61.89
|
45.45
|
61,350
|
|
7/24/2018
|
+0.30 / +0.49%
|
60.90
|
61.50
|
60.90
|
61.50
|
61.22
|
44.86
|
51,990
|
|
7/23/2018
|
+0.40 / +0.66%
|
61.00
|
61.80
|
60.60
|
61.20
|
61.09
|
44.64
|
50,120
|
|
7/20/2018
|
0.00 / 0.00%
|
61.80
|
61.80
|
60.50
|
60.80
|
60.88
|
44.35
|
64,000
|
|
7/19/2018
|
-0.70 / -1.14%
|
61.90
|
61.90
|
60.50
|
60.80
|
61.18
|
44.35
|
54,330
|
|
7/18/2018
|
+0.20 / +0.33%
|
61.40
|
62.50
|
61.20
|
61.50
|
61.72
|
44.86
|
51,800
|
|
7/17/2018
|
+0.10 / +0.16%
|
61.20
|
61.50
|
61.00
|
61.30
|
61.21
|
44.72
|
55,530
|
|
7/16/2018
|
0.00 / 0.00%
|
61.80
|
62.00
|
61.20
|
61.20
|
61.40
|
44.64
|
51,320
|
|
7/13/2018
|
+0.20 / +0.33%
|
61.00
|
63.00
|
57.00
|
61.20
|
61.72
|
44.64
|
55,100
|
|
7/12/2018
|
-1.20 / -1.93%
|
63.40
|
63.40
|
59.00
|
61.00
|
61.35
|
44.50
|
126,380
|
|
7/11/2018
|
-0.80 / -1.27%
|
62.30
|
63.00
|
61.80
|
62.20
|
62.26
|
45.37
|
54,950
|
|
7/10/2018
|
+0.10 / +0.16%
|
63.00
|
63.40
|
62.90
|
63.00
|
63.06
|
45.96
|
60,290
|
|
7/9/2018
|
+0.50 / +0.80%
|
62.40
|
63.50
|
62.00
|
62.90
|
62.96
|
45.88
|
68,460
|
|
7/6/2018
|
0.00 / 0.00%
|
62.20
|
62.40
|
61.80
|
62.40
|
62.08
|
45.52
|
68,930
|
|
7/5/2018
|
0.00 / 0.00%
|
61.80
|
62.50
|
61.80
|
62.40
|
62.19
|
45.52
|
59,910
|
|
7/4/2018
|
+0.40 / +0.65%
|
62.00
|
62.60
|
61.10
|
62.40
|
61.91
|
45.52
|
68,840
|
|
|