Closing price on 8/31/2020
|
|
Open |
46.50 |
High |
47.50 |
Low |
46.00 |
Volume |
238,700 |
Split-adjusted Price |
45.30 |
|
|
AST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/31/2020
|
+1.80 / +3.94%
|
46.50
|
47.50
|
46.00
|
47.50
|
47.07
|
45.30
|
238,700
|
|
8/28/2020
|
+0.05 / +0.11%
|
45.65
|
46.00
|
45.40
|
45.70
|
45.63
|
43.58
|
45,340
|
|
8/27/2020
|
+0.25 / +0.55%
|
45.40
|
45.80
|
45.30
|
45.65
|
45.53
|
43.53
|
25,610
|
|
8/26/2020
|
-0.70 / -1.52%
|
46.10
|
46.10
|
45.30
|
45.40
|
45.51
|
43.30
|
83,920
|
|
8/25/2020
|
-0.40 / -0.86%
|
47.00
|
47.00
|
46.00
|
46.10
|
46.38
|
43.96
|
57,350
|
|
8/24/2020
|
+1.20 / +2.65%
|
46.00
|
46.80
|
45.75
|
46.50
|
46.49
|
44.34
|
56,850
|
|
8/21/2020
|
+0.30 / +0.67%
|
45.40
|
45.50
|
44.50
|
45.30
|
44.83
|
43.20
|
31,920
|
|
8/20/2020
|
+0.10 / +0.22%
|
45.00
|
45.00
|
44.30
|
45.00
|
44.57
|
42.91
|
21,740
|
|
8/19/2020
|
-0.50 / -1.10%
|
44.50
|
45.45
|
44.50
|
44.90
|
44.98
|
42.82
|
56,780
|
|
8/18/2020
|
-0.10 / -0.22%
|
45.50
|
45.50
|
45.00
|
45.40
|
45.19
|
43.30
|
18,520
|
|
8/17/2020
|
-1.10 / -2.36%
|
45.30
|
46.40
|
45.10
|
45.50
|
45.57
|
43.39
|
59,560
|
|
8/14/2020
|
+0.95 / +2.08%
|
45.65
|
47.50
|
45.65
|
46.60
|
46.80
|
44.44
|
136,160
|
|
8/13/2020
|
+1.45 / +3.28%
|
44.30
|
45.70
|
44.20
|
45.65
|
45.03
|
43.53
|
67,670
|
|
8/12/2020
|
+0.45 / +1.03%
|
43.75
|
44.30
|
43.60
|
44.20
|
44.01
|
42.15
|
73,330
|
|
8/11/2020
|
+0.85 / +1.98%
|
43.90
|
44.00
|
43.35
|
43.75
|
43.66
|
41.72
|
57,560
|
|
8/10/2020
|
+0.10 / +0.23%
|
44.40
|
44.40
|
42.90
|
42.90
|
43.21
|
40.91
|
77,220
|
|
8/7/2020
|
-0.90 / -2.06%
|
42.50
|
43.50
|
42.50
|
42.80
|
42.87
|
40.82
|
42,620
|
|
8/6/2020
|
-0.80 / -1.80%
|
44.50
|
44.50
|
43.70
|
43.70
|
43.96
|
41.67
|
66,220
|
|
8/5/2020
|
+1.00 / +2.30%
|
43.50
|
44.50
|
43.00
|
44.50
|
43.97
|
42.44
|
99,840
|
|
8/4/2020
|
+0.10 / +0.23%
|
43.50
|
44.00
|
43.00
|
43.50
|
43.42
|
41.48
|
63,700
|
|
8/3/2020
|
+1.90 / +4.58%
|
41.50
|
43.50
|
41.30
|
43.40
|
42.52
|
41.39
|
63,610
|
|
7/31/2020
|
-0.45 / -1.07%
|
41.95
|
42.10
|
40.50
|
41.50
|
41.28
|
39.58
|
46,900
|
|
7/30/2020
|
-1.05 / -2.44%
|
43.05
|
43.05
|
41.00
|
41.95
|
41.64
|
40.01
|
96,800
|
|
7/29/2020
|
-2.95 / -6.42%
|
45.00
|
45.00
|
42.75
|
43.00
|
42.99
|
40.05
|
67,990
|
|
7/28/2020
|
+2.70 / +6.24%
|
40.80
|
46.25
|
40.80
|
45.95
|
42.52
|
42.80
|
109,280
|
|
7/27/2020
|
-3.25 / -6.99%
|
43.40
|
43.50
|
43.25
|
43.25
|
43.27
|
40.29
|
241,860
|
|
7/24/2020
|
-3.30 / -6.63%
|
49.80
|
49.80
|
46.35
|
46.50
|
47.61
|
43.31
|
97,540
|
|
7/23/2020
|
0.00 / 0.00%
|
50.00
|
50.00
|
49.00
|
49.80
|
49.54
|
46.39
|
45,880
|
|
7/22/2020
|
-0.70 / -1.39%
|
50.20
|
50.40
|
49.80
|
49.80
|
50.05
|
46.39
|
44,040
|
|
7/21/2020
|
-0.10 / -0.20%
|
50.50
|
50.70
|
50.40
|
50.50
|
50.49
|
47.04
|
27,590
|
|
|