Closing price on 8/9/2022
|
|
Open |
60.00 |
High |
60.20 |
Low |
59.50 |
Volume |
19,600 |
Split-adjusted Price |
58.34 |
|
|
AST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/9/2022
|
-0.30 / -0.50%
|
60.00
|
60.20
|
59.50
|
59.50
|
59.75
|
58.34
|
19,600
|
|
8/8/2022
|
+0.70 / +1.18%
|
59.00
|
59.80
|
59.00
|
59.80
|
59.23
|
58.63
|
20,000
|
|
8/5/2022
|
-0.40 / -0.67%
|
60.00
|
60.00
|
59.00
|
59.10
|
59.27
|
57.94
|
20,500
|
|
8/4/2022
|
-0.50 / -0.83%
|
60.00
|
60.00
|
59.10
|
59.50
|
59.55
|
58.34
|
11,400
|
|
8/3/2022
|
-0.30 / -0.50%
|
60.30
|
60.30
|
59.50
|
60.00
|
59.81
|
58.83
|
30,000
|
|
8/2/2022
|
-1.20 / -1.95%
|
61.20
|
61.20
|
60.10
|
60.30
|
60.50
|
59.12
|
22,800
|
|
8/1/2022
|
+0.70 / +1.15%
|
60.80
|
62.50
|
60.50
|
61.50
|
61.39
|
60.30
|
41,500
|
|
7/29/2022
|
+2.70 / +4.65%
|
58.50
|
61.50
|
58.50
|
60.80
|
60.25
|
59.61
|
65,600
|
|
7/28/2022
|
+1.00 / +1.75%
|
57.20
|
58.80
|
56.90
|
58.10
|
57.95
|
56.96
|
76,500
|
|
7/27/2022
|
-0.20 / -0.35%
|
56.60
|
57.20
|
56.60
|
57.10
|
56.89
|
55.98
|
6,700
|
|
7/26/2022
|
0.00 / 0.00%
|
57.80
|
57.80
|
56.50
|
57.30
|
57.07
|
56.18
|
23,200
|
|
7/25/2022
|
+0.30 / +0.53%
|
56.80
|
58.00
|
56.80
|
57.30
|
57.22
|
56.18
|
23,400
|
|
7/22/2022
|
-0.10 / -0.18%
|
57.00
|
57.80
|
57.00
|
57.00
|
57.23
|
55.88
|
7,500
|
|
7/21/2022
|
-0.70 / -1.21%
|
57.80
|
57.80
|
56.70
|
57.10
|
57.25
|
55.98
|
117,500
|
|
7/20/2022
|
+0.40 / +0.70%
|
57.40
|
58.50
|
57.40
|
57.80
|
57.89
|
56.67
|
32,000
|
|
7/19/2022
|
+0.60 / +1.06%
|
56.80
|
57.40
|
56.70
|
57.40
|
56.89
|
56.28
|
10,600
|
|
7/18/2022
|
+0.10 / +0.18%
|
57.50
|
57.90
|
56.80
|
56.80
|
57.08
|
55.69
|
6,800
|
|
7/15/2022
|
0.00 / 0.00%
|
57.00
|
57.80
|
56.20
|
56.70
|
56.58
|
55.59
|
12,200
|
|
7/14/2022
|
-0.30 / -0.53%
|
57.00
|
57.90
|
56.40
|
56.70
|
56.89
|
55.59
|
15,000
|
|
7/13/2022
|
+0.30 / +0.53%
|
56.70
|
57.00
|
56.00
|
57.00
|
56.65
|
55.88
|
15,200
|
|
7/12/2022
|
0.00 / 0.00%
|
57.10
|
57.10
|
56.30
|
56.70
|
56.67
|
55.59
|
5,800
|
|
7/11/2022
|
-0.60 / -1.05%
|
56.40
|
57.00
|
56.30
|
56.70
|
56.53
|
55.59
|
17,100
|
|
7/8/2022
|
-0.10 / -0.17%
|
57.40
|
58.20
|
56.00
|
57.30
|
56.53
|
56.18
|
21,100
|
|
7/7/2022
|
+0.30 / +0.53%
|
57.10
|
57.40
|
56.00
|
57.40
|
56.69
|
56.28
|
10,400
|
|
7/6/2022
|
0.00 / 0.00%
|
57.50
|
58.50
|
57.10
|
57.10
|
57.79
|
55.98
|
15,100
|
|
7/5/2022
|
0.00 / 0.00%
|
56.90
|
57.30
|
56.70
|
57.10
|
56.99
|
55.98
|
20,800
|
|
7/4/2022
|
-0.80 / -1.38%
|
58.00
|
59.40
|
57.10
|
57.10
|
57.67
|
55.98
|
27,300
|
|
7/1/2022
|
0.00 / 0.00%
|
56.90
|
58.00
|
56.70
|
57.90
|
57.16
|
56.77
|
9,800
|
|
6/30/2022
|
-0.40 / -0.69%
|
57.60
|
58.50
|
57.60
|
57.90
|
57.79
|
56.77
|
15,200
|
|
6/29/2022
|
-0.40 / -0.68%
|
58.50
|
58.50
|
57.50
|
58.30
|
57.98
|
57.16
|
29,600
|
|
|