Closing price on 9/27/2019
|
|
Open |
65.20 |
High |
66.10 |
Low |
65.00 |
Volume |
66,720 |
Split-adjusted Price |
60.74 |
|
|
AST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/27/2019
|
0.00 / 0.00%
|
65.20
|
66.10
|
65.00
|
65.20
|
65.50
|
60.74
|
66,720
|
|
9/26/2019
|
-0.80 / -1.21%
|
66.00
|
66.10
|
65.20
|
65.20
|
65.70
|
60.74
|
75,250
|
|
9/25/2019
|
-0.50 / -0.75%
|
66.50
|
66.90
|
65.80
|
66.00
|
66.13
|
61.48
|
67,200
|
|
9/24/2019
|
-1.60 / -2.35%
|
68.30
|
68.30
|
65.20
|
66.50
|
66.39
|
61.95
|
86,400
|
|
9/23/2019
|
-3.00 / -4.22%
|
71.10
|
71.10
|
68.10
|
68.10
|
69.07
|
63.44
|
146,180
|
|
9/20/2019
|
+0.10 / +0.14%
|
71.20
|
72.00
|
71.00
|
71.10
|
71.38
|
66.23
|
58,310
|
|
9/19/2019
|
-0.80 / -1.11%
|
72.20
|
72.40
|
70.30
|
71.00
|
71.45
|
66.14
|
66,070
|
|
9/18/2019
|
+4.00 / +5.90%
|
68.00
|
71.80
|
68.00
|
71.80
|
70.03
|
66.88
|
298,530
|
|
9/17/2019
|
+0.20 / +0.30%
|
68.00
|
68.00
|
67.40
|
67.80
|
67.70
|
63.16
|
60,770
|
|
9/16/2019
|
+0.50 / +0.75%
|
67.10
|
67.80
|
67.10
|
67.60
|
67.45
|
62.97
|
90,580
|
|
9/13/2019
|
+0.30 / +0.45%
|
67.00
|
67.10
|
66.80
|
67.10
|
66.97
|
62.51
|
62,280
|
|
9/12/2019
|
+0.40 / +0.60%
|
66.40
|
66.80
|
66.00
|
66.80
|
66.34
|
62.23
|
67,060
|
|
9/11/2019
|
+0.20 / +0.30%
|
66.20
|
66.60
|
66.20
|
66.40
|
66.30
|
61.85
|
206,951
|
|
9/10/2019
|
-1.20 / -1.78%
|
67.40
|
67.80
|
65.60
|
66.20
|
66.95
|
61.67
|
82,670
|
|
9/9/2019
|
-0.60 / -0.88%
|
68.00
|
68.00
|
66.90
|
67.40
|
67.49
|
62.79
|
51,650
|
|
9/6/2019
|
+0.20 / +0.29%
|
68.20
|
68.20
|
67.80
|
68.00
|
67.93
|
63.34
|
4,408,049
|
|
9/5/2019
|
+0.50 / +0.74%
|
67.80
|
67.80
|
67.50
|
67.80
|
67.65
|
63.16
|
67,290
|
|
9/4/2019
|
+1.60 / +2.44%
|
66.00
|
68.00
|
65.90
|
67.30
|
66.61
|
62.69
|
137,010
|
|
9/3/2019
|
+0.30 / +0.46%
|
65.50
|
66.20
|
65.50
|
65.70
|
65.75
|
61.20
|
94,200
|
|
8/30/2019
|
-0.10 / -0.15%
|
65.50
|
65.50
|
64.10
|
65.40
|
64.61
|
60.92
|
140,620
|
|
8/29/2019
|
-0.50 / -0.76%
|
66.00
|
66.00
|
65.30
|
65.50
|
65.69
|
61.02
|
52,410
|
|
8/28/2019
|
-0.90 / -1.35%
|
66.90
|
67.00
|
65.40
|
66.00
|
66.28
|
61.48
|
72,770
|
|
8/27/2019
|
-0.50 / -0.74%
|
67.50
|
67.50
|
66.90
|
66.90
|
67.26
|
62.32
|
68,210
|
|
8/26/2019
|
-0.30 / -0.44%
|
67.70
|
67.70
|
67.00
|
67.40
|
67.43
|
62.79
|
53,510
|
|
8/23/2019
|
-0.50 / -0.73%
|
68.20
|
68.40
|
67.30
|
67.70
|
67.86
|
63.06
|
53,770
|
|
8/22/2019
|
+0.80 / +1.19%
|
68.40
|
68.40
|
67.30
|
68.20
|
67.70
|
63.53
|
87,120
|
|
8/21/2019
|
+0.70 / +1.05%
|
66.70
|
67.40
|
66.70
|
67.40
|
66.85
|
62.79
|
212,200
|
|
8/20/2019
|
+0.50 / +0.76%
|
66.50
|
67.00
|
66.30
|
66.70
|
66.78
|
62.13
|
50,270
|
|
8/19/2019
|
+0.60 / +0.91%
|
65.80
|
66.20
|
65.50
|
66.20
|
65.82
|
61.67
|
57,840
|
|
8/16/2019
|
-0.40 / -0.61%
|
66.00
|
66.40
|
65.50
|
65.60
|
65.93
|
61.11
|
59,470
|
|
|