|
Closing price on 8/20/2024
|
|
Open |
58.90 |
High |
58.90 |
Low |
58.10 |
Volume |
5,900 |
Split-adjusted Price |
58.40 |
|
|
AST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/20/2024
|
-0.50 / -0.85%
|
58.90
|
58.90
|
58.10
|
58.40
|
58.54
|
58.40
|
5,900
|
|
8/19/2024
|
-0.10 / -0.17%
|
58.20
|
58.90
|
58.20
|
58.90
|
58.47
|
58.90
|
4,300
|
|
8/16/2024
|
+1.10 / +1.90%
|
57.80
|
59.00
|
57.80
|
59.00
|
58.63
|
59.00
|
14,600
|
|
8/15/2024
|
-0.20 / -0.34%
|
57.70
|
58.00
|
57.70
|
57.90
|
57.88
|
57.90
|
3,300
|
|
8/14/2024
|
0.00 / 0.00%
|
58.10
|
58.10
|
57.80
|
58.10
|
58.01
|
58.10
|
8,500
|
|
8/13/2024
|
-0.80 / -1.36%
|
58.60
|
58.70
|
58.00
|
58.10
|
58.25
|
58.10
|
16,300
|
|
8/12/2024
|
+0.10 / +0.17%
|
59.00
|
59.00
|
58.00
|
58.90
|
58.82
|
58.90
|
8,800
|
|
8/9/2024
|
+0.40 / +0.68%
|
58.60
|
58.80
|
58.40
|
58.80
|
58.71
|
58.80
|
3,100
|
|
8/8/2024
|
-1.40 / -2.34%
|
58.50
|
59.80
|
56.50
|
58.40
|
59.03
|
58.40
|
11,100
|
|
8/7/2024
|
+0.50 / +0.84%
|
60.00
|
60.00
|
59.80
|
59.80
|
59.90
|
59.80
|
2,100
|
|
8/6/2024
|
+0.30 / +0.51%
|
59.00
|
59.30
|
58.10
|
59.30
|
58.91
|
59.30
|
6,500
|
|
8/5/2024
|
-0.20 / -0.34%
|
59.00
|
59.00
|
57.40
|
59.00
|
58.01
|
59.00
|
33,700
|
|
8/2/2024
|
0.00 / 0.00%
|
58.80
|
59.20
|
58.00
|
59.20
|
58.62
|
59.20
|
17,200
|
|
8/1/2024
|
0.00 / 0.00%
|
59.20
|
59.50
|
58.50
|
59.20
|
59.15
|
59.20
|
39,600
|
|
7/31/2024
|
-0.50 / -0.84%
|
58.40
|
59.70
|
58.40
|
59.20
|
59.46
|
59.20
|
17,600
|
|
7/30/2024
|
-0.20 / -0.33%
|
59.50
|
59.90
|
59.00
|
59.70
|
59.49
|
59.70
|
13,200
|
|
7/29/2024
|
0.00 / 0.00%
|
60.20
|
60.20
|
59.30
|
59.90
|
59.49
|
59.90
|
13,700
|
|
7/26/2024
|
-0.10 / -0.17%
|
58.60
|
60.00
|
58.60
|
59.90
|
59.69
|
59.90
|
2,200
|
|
7/25/2024
|
+0.40 / +0.67%
|
59.60
|
60.10
|
59.50
|
60.00
|
59.72
|
60.00
|
22,000
|
|
7/24/2024
|
-0.60 / -1.00%
|
61.00
|
61.00
|
59.30
|
59.60
|
60.06
|
59.60
|
17,700
|
|
7/23/2024
|
+0.20 / +0.33%
|
60.00
|
61.00
|
60.00
|
60.20
|
60.27
|
60.20
|
20,500
|
|
7/22/2024
|
-2.30 / -3.69%
|
62.30
|
62.30
|
59.60
|
60.00
|
60.39
|
60.00
|
35,400
|
|
7/19/2024
|
-1.00 / -1.58%
|
62.00
|
63.70
|
61.00
|
62.30
|
61.89
|
62.30
|
15,200
|
|
7/18/2024
|
0.00 / 0.00%
|
63.80
|
63.80
|
62.10
|
63.30
|
62.66
|
63.30
|
8,500
|
|
7/17/2024
|
+0.10 / +0.16%
|
62.40
|
64.00
|
62.20
|
63.30
|
62.76
|
63.30
|
11,400
|
|
7/16/2024
|
+0.90 / +1.44%
|
62.30
|
64.00
|
62.20
|
63.20
|
62.41
|
63.20
|
5,000
|
|
7/15/2024
|
-1.10 / -1.74%
|
63.40
|
63.40
|
62.30
|
62.30
|
63.02
|
62.30
|
8,300
|
|
7/12/2024
|
-1.30 / -2.01%
|
64.70
|
64.70
|
62.40
|
63.40
|
62.93
|
63.40
|
13,100
|
|
7/11/2024
|
+3.70 / +6.07%
|
61.10
|
64.70
|
60.70
|
64.70
|
62.49
|
64.70
|
24,800
|
|
7/10/2024
|
-0.90 / -1.45%
|
61.20
|
61.90
|
61.00
|
61.00
|
61.31
|
61.00
|
27,000
|
|
|
|
|
|