Closing price on 8/15/2023
|
|
Open |
61.40 |
High |
61.70 |
Low |
61.00 |
Volume |
11,000 |
Split-adjusted Price |
58.27 |
|
|
AST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/15/2023
|
+0.10 / +0.16%
|
61.40
|
61.70
|
61.00
|
61.10
|
61.05
|
58.27
|
11,000
|
|
8/14/2023
|
+1.00 / +1.67%
|
60.00
|
61.60
|
60.00
|
61.00
|
61.41
|
58.17
|
12,500
|
|
8/11/2023
|
-0.50 / -0.83%
|
60.50
|
61.00
|
59.80
|
60.00
|
60.49
|
57.22
|
30,900
|
|
8/10/2023
|
-0.80 / -1.31%
|
60.60
|
60.60
|
60.50
|
60.50
|
60.56
|
57.70
|
9,500
|
|
8/9/2023
|
+0.10 / +0.16%
|
61.00
|
61.50
|
60.80
|
61.30
|
61.43
|
58.46
|
8,900
|
|
8/8/2023
|
-0.60 / -0.97%
|
60.50
|
61.20
|
60.50
|
61.20
|
60.50
|
58.36
|
300
|
|
8/7/2023
|
+1.30 / +2.15%
|
62.40
|
62.40
|
60.50
|
61.80
|
61.40
|
58.93
|
23,600
|
|
8/4/2023
|
-0.40 / -0.66%
|
61.10
|
62.50
|
60.50
|
60.50
|
61.30
|
57.70
|
43,600
|
|
8/3/2023
|
0.00 / 0.00%
|
61.00
|
61.00
|
60.40
|
60.90
|
60.73
|
58.08
|
1,900
|
|
8/2/2023
|
+0.10 / +0.16%
|
60.10
|
61.00
|
60.10
|
60.90
|
60.67
|
58.08
|
5,200
|
|
8/1/2023
|
0.00 / 0.00%
|
61.10
|
61.30
|
60.80
|
60.80
|
60.86
|
57.98
|
4,100
|
|
7/31/2023
|
+0.30 / +0.50%
|
60.50
|
61.50
|
60.00
|
60.80
|
60.32
|
57.98
|
131,500
|
|
7/28/2023
|
+0.50 / +0.83%
|
60.00
|
60.50
|
60.00
|
60.50
|
60.00
|
57.70
|
3,800
|
|
7/27/2023
|
0.00 / 0.00%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
57.22
|
1,700
|
|
7/26/2023
|
-0.10 / -0.17%
|
60.10
|
60.10
|
60.00
|
60.00
|
60.03
|
57.22
|
1,900
|
|
7/25/2023
|
0.00 / 0.00%
|
60.00
|
60.10
|
60.00
|
60.10
|
60.03
|
57.31
|
5,400
|
|
7/24/2023
|
0.00 / 0.00%
|
60.00
|
60.10
|
59.90
|
60.10
|
59.96
|
57.31
|
4,400
|
|
7/21/2023
|
+0.20 / +0.33%
|
60.00
|
60.10
|
60.00
|
60.10
|
60.01
|
57.31
|
43,400
|
|
7/20/2023
|
-0.80 / -1.32%
|
60.20
|
60.50
|
59.90
|
59.90
|
59.97
|
57.12
|
44,100
|
|
7/19/2023
|
0.00 / 0.00%
|
60.70
|
60.70
|
60.60
|
60.70
|
60.68
|
57.89
|
400
|
|
7/18/2023
|
+0.40 / +0.66%
|
60.30
|
60.90
|
60.30
|
60.70
|
60.38
|
57.89
|
57,200
|
|
7/17/2023
|
+0.20 / +0.33%
|
60.10
|
60.60
|
60.10
|
60.30
|
60.37
|
57.50
|
63,800
|
|
7/14/2023
|
-0.20 / -0.33%
|
60.30
|
60.30
|
60.00
|
60.10
|
60.12
|
57.31
|
4,700
|
|
7/13/2023
|
-0.10 / -0.17%
|
60.20
|
60.50
|
60.00
|
60.30
|
60.21
|
57.50
|
7,200
|
|
7/12/2023
|
0.00 / 0.00%
|
60.40
|
60.40
|
60.20
|
60.40
|
60.38
|
57.60
|
3,600
|
|
7/11/2023
|
-0.10 / -0.17%
|
61.00
|
61.00
|
60.20
|
60.40
|
60.49
|
57.60
|
2,700
|
|
7/10/2023
|
+0.60 / +1.00%
|
59.60
|
60.50
|
59.60
|
60.50
|
60.17
|
57.70
|
78,200
|
|
7/7/2023
|
0.00 / 0.00%
|
59.80
|
59.90
|
59.50
|
59.90
|
59.60
|
57.12
|
4,700
|
|
7/6/2023
|
+0.60 / +1.01%
|
60.00
|
60.20
|
59.90
|
59.90
|
59.95
|
57.12
|
59,900
|
|
7/5/2023
|
+0.30 / +0.51%
|
59.20
|
60.00
|
59.00
|
59.30
|
59.62
|
56.55
|
94,600
|
|
|