|
Closing price on 8/25/2025
|
|
| Open |
69.50 |
| High |
69.50 |
| Low |
68.00 |
| Volume |
27,100 |
| Split-adjusted Price |
68.50 |
|
|
AST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2025
|
+0.50 / +0.74%
|
69.50
|
69.50
|
68.00
|
68.50
|
68.70
|
68.50
|
27,100
|
|
|
8/22/2025
|
-0.80 / -1.16%
|
66.30
|
68.80
|
66.30
|
68.00
|
68.24
|
68.00
|
35,700
|
|
|
8/21/2025
|
+1.90 / +2.84%
|
67.90
|
70.00
|
67.90
|
68.80
|
69.51
|
68.80
|
24,000
|
|
|
8/20/2025
|
-0.70 / -1.04%
|
67.60
|
67.60
|
65.50
|
66.90
|
66.87
|
66.90
|
33,200
|
|
|
8/19/2025
|
-0.60 / -0.88%
|
67.00
|
68.70
|
67.00
|
67.60
|
68.14
|
67.60
|
14,700
|
|
|
8/18/2025
|
+0.10 / +0.15%
|
67.10
|
69.00
|
67.10
|
68.20
|
68.45
|
68.20
|
14,000
|
|
|
8/15/2025
|
-1.20 / -1.73%
|
68.60
|
69.90
|
67.20
|
68.10
|
68.09
|
68.10
|
21,200
|
|
|
8/14/2025
|
+1.80 / +2.67%
|
67.30
|
69.40
|
67.30
|
69.30
|
67.84
|
69.30
|
12,700
|
|
|
8/13/2025
|
-1.80 / -2.60%
|
70.50
|
70.50
|
67.50
|
67.50
|
67.76
|
67.50
|
25,800
|
|
|
8/12/2025
|
+0.50 / +0.73%
|
68.10
|
69.50
|
68.10
|
69.30
|
68.86
|
69.30
|
39,900
|
|
|
8/11/2025
|
+1.20 / +1.78%
|
67.60
|
69.90
|
67.00
|
68.80
|
67.96
|
68.80
|
56,300
|
|
|
8/8/2025
|
-1.90 / -2.73%
|
67.40
|
69.00
|
67.40
|
67.60
|
67.89
|
67.60
|
24,500
|
|
|
8/7/2025
|
+1.50 / +2.21%
|
69.70
|
69.70
|
67.40
|
69.50
|
68.09
|
69.50
|
39,300
|
|
|
8/6/2025
|
-1.20 / -1.73%
|
69.00
|
71.00
|
67.70
|
68.00
|
68.56
|
68.00
|
26,600
|
|
|
8/5/2025
|
-0.70 / -1.00%
|
70.00
|
72.80
|
69.00
|
69.20
|
70.10
|
69.20
|
113,200
|
|
|
8/4/2025
|
+4.50 / +6.88%
|
64.20
|
69.90
|
64.20
|
69.90
|
68.08
|
69.90
|
71,400
|
|
|
8/1/2025
|
-0.10 / -0.15%
|
67.90
|
67.90
|
65.00
|
65.40
|
65.81
|
65.40
|
22,700
|
|
|
7/31/2025
|
-0.60 / -0.91%
|
66.80
|
66.80
|
65.00
|
65.50
|
65.45
|
65.50
|
34,900
|
|
|
7/30/2025
|
+2.20 / +3.44%
|
64.10
|
66.40
|
64.10
|
66.10
|
65.60
|
66.10
|
70,500
|
|
|
7/29/2025
|
-1.10 / -1.69%
|
65.10
|
65.10
|
63.00
|
63.90
|
63.80
|
63.90
|
11,100
|
|
|
7/28/2025
|
+1.20 / +1.88%
|
64.30
|
65.40
|
63.50
|
65.00
|
63.98
|
65.00
|
44,500
|
|
|
7/25/2025
|
+0.40 / +0.63%
|
63.40
|
64.00
|
63.40
|
63.80
|
63.63
|
63.80
|
11,400
|
|
|
7/24/2025
|
-0.60 / -0.94%
|
63.80
|
63.80
|
63.00
|
63.40
|
63.28
|
63.40
|
37,000
|
|
|
7/23/2025
|
-0.20 / -0.31%
|
64.80
|
64.80
|
63.50
|
64.00
|
63.93
|
64.00
|
12,200
|
|
|
7/22/2025
|
+0.40 / +0.63%
|
63.40
|
64.20
|
63.30
|
64.20
|
63.66
|
64.20
|
5,300
|
|
|
7/21/2025
|
0.00 / 0.00%
|
64.50
|
64.50
|
63.20
|
63.80
|
63.67
|
63.80
|
17,900
|
|
|
7/18/2025
|
0.00 / 0.00%
|
63.80
|
63.80
|
63.50
|
63.80
|
63.71
|
63.80
|
7,700
|
|
|
7/17/2025
|
-0.50 / -0.78%
|
64.30
|
64.50
|
63.50
|
63.80
|
63.83
|
63.80
|
12,700
|
|
|
7/16/2025
|
+0.10 / +0.16%
|
64.20
|
64.40
|
63.50
|
64.30
|
63.88
|
64.30
|
9,100
|
|
|
7/15/2025
|
-1.00 / -1.53%
|
65.20
|
66.90
|
64.20
|
64.20
|
64.63
|
64.20
|
27,900
|
|
|