Closing price on 9/21/2020
|
|
Open |
51.00 |
High |
52.50 |
Low |
51.00 |
Volume |
185,380 |
Split-adjusted Price |
50.98 |
|
|
AST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/21/2020
|
+1.10 / +2.16%
|
51.00
|
52.50
|
51.00
|
52.00
|
51.86
|
50.98
|
185,380
|
|
9/18/2020
|
-0.30 / -0.59%
|
51.00
|
51.20
|
50.70
|
50.90
|
50.93
|
49.90
|
51,230
|
|
9/17/2020
|
-0.10 / -0.19%
|
51.30
|
51.70
|
50.30
|
51.20
|
50.94
|
50.20
|
178,790
|
|
9/16/2020
|
+2.10 / +4.27%
|
49.30
|
51.30
|
49.30
|
51.30
|
50.77
|
50.30
|
255,940
|
|
9/15/2020
|
-0.30 / -0.61%
|
49.50
|
49.50
|
49.05
|
49.20
|
49.18
|
48.24
|
111,630
|
|
9/14/2020
|
+1.20 / +2.48%
|
48.80
|
49.90
|
48.70
|
49.50
|
49.44
|
48.53
|
115,400
|
|
9/11/2020
|
-0.50 / -1.02%
|
48.80
|
48.80
|
48.20
|
48.30
|
48.51
|
47.35
|
60,750
|
|
9/10/2020
|
-0.20 / -0.41%
|
49.50
|
49.50
|
48.10
|
48.80
|
48.41
|
47.84
|
209,290
|
|
9/9/2020
|
0.00 / 0.00%
|
47.80
|
49.10
|
47.80
|
49.00
|
48.54
|
48.04
|
52,200
|
|
9/8/2020
|
-0.10 / -0.20%
|
49.10
|
49.10
|
48.20
|
49.00
|
48.55
|
48.04
|
171,510
|
|
9/7/2020
|
+0.10 / +0.20%
|
49.00
|
49.80
|
49.00
|
49.10
|
49.47
|
48.14
|
226,500
|
|
9/4/2020
|
+0.40 / +0.82%
|
47.90
|
49.00
|
47.10
|
49.00
|
47.93
|
48.04
|
120,250
|
|
9/3/2020
|
-0.60 / -1.22%
|
49.70
|
49.70
|
47.90
|
48.60
|
48.51
|
47.65
|
191,620
|
|
9/1/2020
|
+1.70 / +3.58%
|
48.00
|
49.50
|
48.00
|
49.20
|
49.09
|
48.24
|
156,850
|
|
8/31/2020
|
+1.80 / +3.94%
|
46.50
|
47.50
|
46.00
|
47.50
|
47.07
|
46.57
|
238,700
|
|
8/28/2020
|
+0.05 / +0.11%
|
45.65
|
46.00
|
45.40
|
45.70
|
45.63
|
44.81
|
45,340
|
|
8/27/2020
|
+0.25 / +0.55%
|
45.40
|
45.80
|
45.30
|
45.65
|
45.53
|
44.76
|
25,610
|
|
8/26/2020
|
-0.70 / -1.52%
|
46.10
|
46.10
|
45.30
|
45.40
|
45.51
|
44.51
|
83,920
|
|
8/25/2020
|
-0.40 / -0.86%
|
47.00
|
47.00
|
46.00
|
46.10
|
46.38
|
45.20
|
57,350
|
|
8/24/2020
|
+1.20 / +2.65%
|
46.00
|
46.80
|
45.75
|
46.50
|
46.49
|
45.59
|
56,850
|
|
8/21/2020
|
+0.30 / +0.67%
|
45.40
|
45.50
|
44.50
|
45.30
|
44.83
|
44.41
|
31,920
|
|
8/20/2020
|
+0.10 / +0.22%
|
45.00
|
45.00
|
44.30
|
45.00
|
44.57
|
44.12
|
21,740
|
|
8/19/2020
|
-0.50 / -1.10%
|
44.50
|
45.45
|
44.50
|
44.90
|
44.98
|
44.02
|
56,780
|
|
8/18/2020
|
-0.10 / -0.22%
|
45.50
|
45.50
|
45.00
|
45.40
|
45.19
|
44.51
|
18,520
|
|
8/17/2020
|
-1.10 / -2.36%
|
45.30
|
46.40
|
45.10
|
45.50
|
45.57
|
44.61
|
59,560
|
|
8/14/2020
|
+0.95 / +2.08%
|
45.65
|
47.50
|
45.65
|
46.60
|
46.80
|
45.69
|
136,160
|
|
8/13/2020
|
+1.45 / +3.28%
|
44.30
|
45.70
|
44.20
|
45.65
|
45.03
|
44.76
|
67,670
|
|
8/12/2020
|
+0.45 / +1.03%
|
43.75
|
44.30
|
43.60
|
44.20
|
44.01
|
43.33
|
73,330
|
|
8/11/2020
|
+0.85 / +1.98%
|
43.90
|
44.00
|
43.35
|
43.75
|
43.66
|
42.89
|
57,560
|
|
8/10/2020
|
+0.10 / +0.23%
|
44.40
|
44.40
|
42.90
|
42.90
|
43.21
|
42.06
|
77,220
|
|
|