Closing price on 8/29/2022
|
|
Open |
59.10 |
High |
60.00 |
Low |
59.10 |
Volume |
39,400 |
Split-adjusted Price |
57.22 |
|
|
AST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/29/2022
|
0.00 / 0.00%
|
59.10
|
60.00
|
59.10
|
60.00
|
59.74
|
57.22
|
39,400
|
|
8/26/2022
|
0.00 / 0.00%
|
59.70
|
60.50
|
59.60
|
60.00
|
59.99
|
57.22
|
22,300
|
|
8/25/2022
|
+0.10 / +0.17%
|
59.40
|
60.00
|
59.40
|
60.00
|
59.85
|
57.22
|
60,800
|
|
8/24/2022
|
+0.10 / +0.17%
|
59.80
|
60.20
|
59.30
|
59.90
|
59.65
|
57.12
|
36,000
|
|
8/23/2022
|
+0.20 / +0.34%
|
59.60
|
59.80
|
59.40
|
59.80
|
59.44
|
57.03
|
6,300
|
|
8/22/2022
|
-0.90 / -1.49%
|
60.80
|
60.80
|
59.00
|
59.60
|
59.96
|
56.84
|
11,600
|
|
8/19/2022
|
+0.80 / +1.34%
|
59.70
|
60.80
|
59.70
|
60.50
|
60.18
|
57.70
|
38,900
|
|
8/18/2022
|
0.00 / 0.00%
|
59.70
|
59.70
|
59.00
|
59.70
|
59.33
|
56.93
|
48,900
|
|
8/17/2022
|
+0.20 / +0.34%
|
59.30
|
59.70
|
59.20
|
59.70
|
59.45
|
56.93
|
30,300
|
|
8/16/2022
|
+0.30 / +0.51%
|
59.20
|
59.80
|
59.20
|
59.50
|
59.33
|
56.74
|
13,900
|
|
8/15/2022
|
-0.40 / -0.67%
|
59.60
|
59.90
|
59.10
|
59.20
|
59.45
|
56.46
|
23,600
|
|
8/12/2022
|
-0.10 / -0.17%
|
59.60
|
59.80
|
59.00
|
59.60
|
59.26
|
56.84
|
17,700
|
|
8/11/2022
|
+0.20 / +0.34%
|
59.80
|
60.20
|
59.50
|
59.70
|
59.73
|
56.93
|
34,800
|
|
8/10/2022
|
0.00 / 0.00%
|
59.30
|
60.00
|
59.20
|
59.50
|
59.55
|
56.74
|
15,200
|
|
8/9/2022
|
-0.30 / -0.50%
|
60.00
|
60.20
|
59.50
|
59.50
|
59.75
|
56.74
|
19,600
|
|
8/8/2022
|
+0.70 / +1.18%
|
59.00
|
59.80
|
59.00
|
59.80
|
59.23
|
57.03
|
20,000
|
|
8/5/2022
|
-0.40 / -0.67%
|
60.00
|
60.00
|
59.00
|
59.10
|
59.27
|
56.36
|
20,500
|
|
8/4/2022
|
-0.50 / -0.83%
|
60.00
|
60.00
|
59.10
|
59.50
|
59.55
|
56.74
|
11,400
|
|
8/3/2022
|
-0.30 / -0.50%
|
60.30
|
60.30
|
59.50
|
60.00
|
59.81
|
57.22
|
30,000
|
|
8/2/2022
|
-1.20 / -1.95%
|
61.20
|
61.20
|
60.10
|
60.30
|
60.50
|
57.50
|
22,800
|
|
8/1/2022
|
+0.70 / +1.15%
|
60.80
|
62.50
|
60.50
|
61.50
|
61.39
|
58.65
|
41,500
|
|
7/29/2022
|
+2.70 / +4.65%
|
58.50
|
61.50
|
58.50
|
60.80
|
60.25
|
57.98
|
65,600
|
|
7/28/2022
|
+1.00 / +1.75%
|
57.20
|
58.80
|
56.90
|
58.10
|
57.95
|
55.41
|
76,500
|
|
7/27/2022
|
-0.20 / -0.35%
|
56.60
|
57.20
|
56.60
|
57.10
|
56.89
|
54.45
|
6,700
|
|
7/26/2022
|
0.00 / 0.00%
|
57.80
|
57.80
|
56.50
|
57.30
|
57.07
|
54.64
|
23,200
|
|
7/25/2022
|
+0.30 / +0.53%
|
56.80
|
58.00
|
56.80
|
57.30
|
57.22
|
54.64
|
23,400
|
|
7/22/2022
|
-0.10 / -0.18%
|
57.00
|
57.80
|
57.00
|
57.00
|
57.23
|
54.36
|
7,500
|
|
7/21/2022
|
-0.70 / -1.21%
|
57.80
|
57.80
|
56.70
|
57.10
|
57.25
|
54.45
|
117,500
|
|
7/20/2022
|
+0.40 / +0.70%
|
57.40
|
58.50
|
57.40
|
57.80
|
57.89
|
55.12
|
32,000
|
|
7/19/2022
|
+0.60 / +1.06%
|
56.80
|
57.40
|
56.70
|
57.40
|
56.89
|
54.74
|
10,600
|
|
|