Closing price on 9/19/2018
|
|
Open |
60.80 |
High |
62.00 |
Low |
60.50 |
Volume |
52,700 |
Split-adjusted Price |
44.79 |
|
|
AST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/19/2018
|
+0.10 / +0.16%
|
60.80
|
62.00
|
60.50
|
61.40
|
60.91
|
44.79
|
52,700
|
|
9/18/2018
|
+0.10 / +0.16%
|
61.20
|
61.90
|
60.70
|
61.30
|
61.24
|
44.72
|
55,030
|
|
9/17/2018
|
-0.20 / -0.33%
|
61.40
|
61.60
|
60.70
|
61.20
|
61.06
|
44.64
|
51,540
|
|
9/14/2018
|
-0.30 / -0.49%
|
62.50
|
62.50
|
61.40
|
61.40
|
61.57
|
44.79
|
59,050
|
|
9/13/2018
|
-0.70 / -1.12%
|
62.40
|
62.40
|
61.50
|
61.70
|
62.01
|
45.01
|
55,440
|
|
9/12/2018
|
+0.10 / +0.16%
|
62.40
|
62.40
|
62.10
|
62.40
|
62.30
|
45.52
|
59,970
|
|
9/11/2018
|
-0.10 / -0.16%
|
62.30
|
62.40
|
61.90
|
62.30
|
62.19
|
45.45
|
52,210
|
|
9/10/2018
|
+0.20 / +0.32%
|
62.40
|
62.40
|
61.30
|
62.40
|
62.26
|
45.52
|
51,430
|
|
9/7/2018
|
0.00 / 0.00%
|
62.30
|
62.40
|
61.50
|
62.20
|
62.23
|
45.37
|
56,310
|
|
9/6/2018
|
0.00 / 0.00%
|
62.50
|
62.50
|
62.00
|
62.20
|
62.15
|
45.37
|
50,070
|
|
9/5/2018
|
+0.70 / +1.14%
|
61.50
|
62.40
|
61.50
|
62.20
|
62.17
|
45.37
|
50,880
|
|
9/4/2018
|
-1.00 / -1.60%
|
63.00
|
63.00
|
61.50
|
61.50
|
62.03
|
44.86
|
54,940
|
|
8/31/2018
|
-0.20 / -0.32%
|
62.80
|
62.80
|
61.90
|
62.50
|
62.43
|
45.59
|
59,620
|
|
8/30/2018
|
+0.40 / +0.64%
|
62.40
|
63.00
|
62.10
|
62.70
|
62.52
|
45.74
|
61,290
|
|
8/29/2018
|
-0.20 / -0.32%
|
62.90
|
62.90
|
61.70
|
62.30
|
61.92
|
45.45
|
62,260
|
|
8/28/2018
|
+0.30 / +0.48%
|
62.70
|
62.80
|
61.70
|
62.50
|
62.05
|
45.59
|
71,390
|
|
8/27/2018
|
+0.20 / +0.32%
|
62.00
|
62.50
|
61.70
|
62.20
|
62.07
|
45.37
|
58,630
|
|
8/24/2018
|
+0.30 / +0.49%
|
61.70
|
62.00
|
61.50
|
62.00
|
61.61
|
45.23
|
56,790
|
|
8/23/2018
|
-1.80 / -2.83%
|
63.00
|
63.10
|
61.40
|
61.70
|
62.17
|
45.01
|
61,540
|
|
8/22/2018
|
0.00 / 0.00%
|
63.00
|
63.60
|
62.00
|
63.50
|
62.96
|
46.32
|
96,360
|
|
8/21/2018
|
+0.10 / +0.16%
|
63.90
|
63.90
|
62.50
|
63.50
|
63.01
|
46.32
|
69,390
|
|
8/20/2018
|
+0.10 / +0.16%
|
63.90
|
63.90
|
63.30
|
63.40
|
63.50
|
46.25
|
71,810
|
|
8/17/2018
|
+0.10 / +0.16%
|
64.00
|
64.00
|
62.70
|
63.30
|
63.24
|
46.17
|
74,260
|
|
8/16/2018
|
-0.20 / -0.32%
|
64.50
|
64.50
|
62.50
|
63.20
|
63.33
|
46.10
|
69,790
|
|
8/15/2018
|
-0.50 / -0.78%
|
64.30
|
64.30
|
62.50
|
63.40
|
63.38
|
46.25
|
86,700
|
|
8/14/2018
|
+1.10 / +1.75%
|
62.80
|
64.00
|
62.30
|
63.90
|
63.03
|
46.61
|
80,880
|
|
8/13/2018
|
-1.50 / -2.33%
|
64.40
|
64.80
|
62.60
|
62.80
|
63.64
|
45.81
|
88,960
|
|
8/10/2018
|
-0.70 / -1.08%
|
64.80
|
65.00
|
63.00
|
64.30
|
63.79
|
46.90
|
102,800
|
|
8/9/2018
|
0.00 / 0.00%
|
65.00
|
66.00
|
64.70
|
65.00
|
65.38
|
47.41
|
102,890
|
|
8/8/2018
|
-1.90 / -2.84%
|
66.90
|
67.70
|
64.60
|
65.00
|
66.47
|
47.41
|
109,180
|
|
|