|
Closing price on 9/16/2019
|
|
| Open |
67.10 |
| High |
67.80 |
| Low |
67.10 |
| Volume |
90,580 |
| Split-adjusted Price |
57.82 |
|
|
AST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2019
|
+0.50 / +0.75%
|
67.10
|
67.80
|
67.10
|
67.60
|
67.45
|
57.82
|
90,580
|
|
|
9/13/2019
|
+0.30 / +0.45%
|
67.00
|
67.10
|
66.80
|
67.10
|
66.97
|
57.40
|
62,280
|
|
|
9/12/2019
|
+0.40 / +0.60%
|
66.40
|
66.80
|
66.00
|
66.80
|
66.34
|
57.14
|
67,060
|
|
|
9/11/2019
|
+0.20 / +0.30%
|
66.20
|
66.60
|
66.20
|
66.40
|
66.30
|
56.80
|
206,951
|
|
|
9/10/2019
|
-1.20 / -1.78%
|
67.40
|
67.80
|
65.60
|
66.20
|
66.95
|
56.63
|
82,670
|
|
|
9/9/2019
|
-0.60 / -0.88%
|
68.00
|
68.00
|
66.90
|
67.40
|
67.49
|
57.65
|
51,650
|
|
|
9/6/2019
|
+0.20 / +0.29%
|
68.20
|
68.20
|
67.80
|
68.00
|
67.93
|
58.17
|
4,408,049
|
|
|
9/5/2019
|
+0.50 / +0.74%
|
67.80
|
67.80
|
67.50
|
67.80
|
67.65
|
57.99
|
67,290
|
|
|
9/4/2019
|
+1.60 / +2.44%
|
66.00
|
68.00
|
65.90
|
67.30
|
66.61
|
57.57
|
137,010
|
|
|
9/3/2019
|
+0.30 / +0.46%
|
65.50
|
66.20
|
65.50
|
65.70
|
65.75
|
56.20
|
94,200
|
|
|
8/30/2019
|
-0.10 / -0.15%
|
65.50
|
65.50
|
64.10
|
65.40
|
64.61
|
55.94
|
140,620
|
|
|
8/29/2019
|
-0.50 / -0.76%
|
66.00
|
66.00
|
65.30
|
65.50
|
65.69
|
56.03
|
52,410
|
|
|
8/28/2019
|
-0.90 / -1.35%
|
66.90
|
67.00
|
65.40
|
66.00
|
66.28
|
56.46
|
72,770
|
|
|
8/27/2019
|
-0.50 / -0.74%
|
67.50
|
67.50
|
66.90
|
66.90
|
67.26
|
57.23
|
68,210
|
|
|
8/26/2019
|
-0.30 / -0.44%
|
67.70
|
67.70
|
67.00
|
67.40
|
67.43
|
57.65
|
53,510
|
|
|
8/23/2019
|
-0.50 / -0.73%
|
68.20
|
68.40
|
67.30
|
67.70
|
67.86
|
57.91
|
53,770
|
|
|
8/22/2019
|
+0.80 / +1.19%
|
68.40
|
68.40
|
67.30
|
68.20
|
67.70
|
58.34
|
87,120
|
|
|
8/21/2019
|
+0.70 / +1.05%
|
66.70
|
67.40
|
66.70
|
67.40
|
66.85
|
57.65
|
212,200
|
|
|
8/20/2019
|
+0.50 / +0.76%
|
66.50
|
67.00
|
66.30
|
66.70
|
66.78
|
57.05
|
50,270
|
|
|
8/19/2019
|
+0.60 / +0.91%
|
65.80
|
66.20
|
65.50
|
66.20
|
65.82
|
56.63
|
57,840
|
|
|
8/16/2019
|
-0.40 / -0.61%
|
66.00
|
66.40
|
65.50
|
65.60
|
65.93
|
56.11
|
59,470
|
|
|
8/15/2019
|
-1.70 / -2.51%
|
67.50
|
67.50
|
65.20
|
66.00
|
65.96
|
56.46
|
53,090
|
|
|
8/14/2019
|
-0.40 / -0.59%
|
68.10
|
68.10
|
67.40
|
67.70
|
67.60
|
57.91
|
55,130
|
|
|
8/13/2019
|
+0.10 / +0.15%
|
68.00
|
68.20
|
67.50
|
68.10
|
67.88
|
58.25
|
74,440
|
|
|
8/12/2019
|
+1.00 / +1.49%
|
67.00
|
68.60
|
66.80
|
68.00
|
67.56
|
58.17
|
142,120
|
|
|
8/9/2019
|
-0.10 / -0.15%
|
67.30
|
67.30
|
66.00
|
67.00
|
66.90
|
57.31
|
116,390
|
|
|
8/8/2019
|
+1.00 / +1.51%
|
66.00
|
67.40
|
65.50
|
67.10
|
66.77
|
57.40
|
133,810
|
|
|
8/7/2019
|
+2.10 / +3.28%
|
64.00
|
66.60
|
63.80
|
66.10
|
65.52
|
56.54
|
185,220
|
|
|
8/6/2019
|
-0.40 / -0.62%
|
64.20
|
64.20
|
63.00
|
64.00
|
63.36
|
54.74
|
77,220
|
|
|
8/5/2019
|
-0.10 / -0.16%
|
64.50
|
64.60
|
63.80
|
64.40
|
64.30
|
55.09
|
58,040
|
|
|