|
Closing price on 8/17/2021
|
|
| Open |
49.20 |
| High |
49.20 |
| Low |
48.50 |
| Volume |
31,900 |
| Split-adjusted Price |
48.04 |
|
|
AST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2021
|
-0.20 / -0.41%
|
49.20
|
49.20
|
48.50
|
49.00
|
48.90
|
48.04
|
31,900
|
|
|
8/16/2021
|
-0.25 / -0.51%
|
49.45
|
49.45
|
49.00
|
49.20
|
49.21
|
48.24
|
31,500
|
|
|
8/13/2021
|
-0.20 / -0.40%
|
49.65
|
49.65
|
49.25
|
49.45
|
49.44
|
48.48
|
39,100
|
|
|
8/12/2021
|
-0.05 / -0.10%
|
49.60
|
49.80
|
49.40
|
49.65
|
49.53
|
48.68
|
31,600
|
|
|
8/11/2021
|
+0.50 / +1.02%
|
49.25
|
49.95
|
49.25
|
49.70
|
49.56
|
48.73
|
36,600
|
|
|
8/10/2021
|
0.00 / 0.00%
|
49.50
|
49.70
|
49.10
|
49.20
|
49.27
|
48.24
|
22,000
|
|
|
8/9/2021
|
-0.65 / -1.30%
|
49.00
|
49.75
|
49.00
|
49.20
|
49.22
|
48.24
|
20,500
|
|
|
8/6/2021
|
+0.05 / +0.10%
|
50.00
|
50.00
|
49.50
|
49.85
|
49.85
|
48.87
|
19,700
|
|
|
8/5/2021
|
+0.70 / +1.43%
|
48.85
|
50.00
|
48.85
|
49.80
|
49.62
|
48.83
|
28,700
|
|
|
8/4/2021
|
+0.55 / +1.13%
|
48.55
|
49.60
|
48.55
|
49.10
|
49.01
|
48.14
|
68,800
|
|
|
8/3/2021
|
+0.05 / +0.10%
|
48.60
|
48.75
|
48.30
|
48.55
|
48.61
|
47.60
|
18,700
|
|
|
8/2/2021
|
+0.50 / +1.04%
|
48.00
|
49.10
|
48.00
|
48.50
|
48.55
|
47.55
|
34,500
|
|
|
7/30/2021
|
0.00 / 0.00%
|
48.00
|
48.50
|
47.50
|
48.00
|
47.70
|
47.06
|
34,300
|
|
|
7/29/2021
|
+0.05 / +0.10%
|
48.00
|
48.05
|
46.70
|
48.00
|
47.84
|
47.06
|
32,000
|
|
|
7/28/2021
|
-0.05 / -0.10%
|
48.00
|
49.00
|
47.50
|
47.95
|
48.27
|
47.01
|
26,000
|
|
|
7/27/2021
|
-0.50 / -1.03%
|
48.15
|
48.55
|
47.00
|
48.00
|
47.85
|
47.06
|
39,000
|
|
|
7/26/2021
|
0.00 / 0.00%
|
48.55
|
48.55
|
48.10
|
48.50
|
48.36
|
47.55
|
12,200
|
|
|
7/23/2021
|
-0.50 / -1.02%
|
48.60
|
48.60
|
48.20
|
48.50
|
48.43
|
47.55
|
38,900
|
|
|
7/22/2021
|
-1.00 / -2.00%
|
50.00
|
50.00
|
48.80
|
49.00
|
49.16
|
48.04
|
15,400
|
|
|
7/21/2021
|
+1.00 / +2.04%
|
49.00
|
50.40
|
48.00
|
50.00
|
49.58
|
49.02
|
35,600
|
|
|
7/20/2021
|
-1.40 / -2.78%
|
49.50
|
49.85
|
47.20
|
49.00
|
49.28
|
48.04
|
41,900
|
|
|
7/19/2021
|
+1.50 / +3.07%
|
48.85
|
50.40
|
46.70
|
50.40
|
48.61
|
49.41
|
52,400
|
|
|
7/16/2021
|
+0.10 / +0.20%
|
48.40
|
50.00
|
48.40
|
48.90
|
49.03
|
47.94
|
6,200
|
|
|
7/15/2021
|
+0.20 / +0.41%
|
48.95
|
48.95
|
47.70
|
48.80
|
48.54
|
47.84
|
21,200
|
|
|
7/14/2021
|
+0.35 / +0.73%
|
48.90
|
48.90
|
48.00
|
48.60
|
48.34
|
47.65
|
30,700
|
|
|
7/13/2021
|
+0.15 / +0.31%
|
48.10
|
48.90
|
48.10
|
48.25
|
48.38
|
47.31
|
15,400
|
|
|
7/12/2021
|
-2.10 / -4.18%
|
50.00
|
50.00
|
46.80
|
48.10
|
48.60
|
47.16
|
117,300
|
|
|
7/9/2021
|
-0.10 / -0.20%
|
50.20
|
51.00
|
50.00
|
50.20
|
50.28
|
49.22
|
39,100
|
|
|
7/8/2021
|
-0.70 / -1.37%
|
51.00
|
51.00
|
50.20
|
50.30
|
50.71
|
49.32
|
19,200
|
|
|
7/7/2021
|
0.00 / 0.00%
|
51.00
|
51.00
|
49.00
|
51.00
|
50.55
|
50.00
|
78,300
|
|
|