Closing price on 9/28/2021
|
|
Open |
54.20 |
High |
57.00 |
Low |
54.20 |
Volume |
68,700 |
Split-adjusted Price |
55.88 |
|
|
AST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/28/2021
|
+2.80 / +5.17%
|
54.20
|
57.00
|
54.20
|
57.00
|
56.06
|
55.88
|
68,700
|
|
9/27/2021
|
-0.10 / -0.18%
|
55.80
|
55.80
|
54.00
|
54.20
|
54.42
|
53.14
|
31,200
|
|
9/24/2021
|
0.00 / 0.00%
|
54.30
|
55.50
|
53.30
|
54.30
|
54.42
|
53.24
|
30,200
|
|
9/23/2021
|
+0.30 / +0.56%
|
54.10
|
55.40
|
54.10
|
54.30
|
54.54
|
53.24
|
13,000
|
|
9/22/2021
|
+0.30 / +0.56%
|
53.70
|
55.10
|
53.70
|
54.00
|
54.28
|
52.94
|
14,500
|
|
9/21/2021
|
-0.60 / -1.10%
|
54.20
|
55.50
|
53.60
|
53.70
|
54.03
|
52.65
|
37,600
|
|
9/20/2021
|
-0.20 / -0.37%
|
54.60
|
55.90
|
54.00
|
54.30
|
55.10
|
53.24
|
44,500
|
|
9/17/2021
|
+0.40 / +0.74%
|
54.10
|
55.00
|
53.20
|
54.50
|
53.78
|
53.43
|
22,500
|
|
9/16/2021
|
0.00 / 0.00%
|
53.40
|
54.10
|
53.30
|
54.10
|
53.63
|
53.04
|
39,700
|
|
9/15/2021
|
-0.20 / -0.37%
|
54.30
|
55.40
|
53.40
|
54.10
|
54.16
|
53.04
|
29,600
|
|
9/14/2021
|
-1.60 / -2.86%
|
55.10
|
55.30
|
54.00
|
54.30
|
54.46
|
53.24
|
67,000
|
|
9/13/2021
|
+0.50 / +0.90%
|
59.20
|
59.20
|
55.40
|
55.90
|
56.88
|
54.81
|
155,300
|
|
9/10/2021
|
+3.60 / +6.95%
|
55.40
|
55.40
|
55.20
|
55.40
|
55.40
|
54.32
|
104,500
|
|
9/9/2021
|
+3.30 / +6.80%
|
49.40
|
51.80
|
49.40
|
51.80
|
51.07
|
50.79
|
97,300
|
|
9/8/2021
|
-0.90 / -1.82%
|
49.40
|
49.40
|
48.50
|
48.50
|
49.13
|
47.55
|
29,800
|
|
9/7/2021
|
+0.10 / +0.20%
|
49.60
|
49.60
|
49.10
|
49.40
|
49.32
|
48.43
|
23,500
|
|
9/6/2021
|
-0.05 / -0.10%
|
49.30
|
49.50
|
49.00
|
49.30
|
49.27
|
48.33
|
41,300
|
|
9/1/2021
|
-0.15 / -0.30%
|
49.25
|
49.35
|
49.00
|
49.35
|
49.16
|
48.38
|
17,800
|
|
8/31/2021
|
-0.30 / -0.60%
|
49.60
|
49.65
|
49.20
|
49.50
|
49.43
|
48.53
|
33,600
|
|
8/30/2021
|
+1.05 / +2.15%
|
48.95
|
49.80
|
48.95
|
49.80
|
49.42
|
48.83
|
39,700
|
|
8/27/2021
|
+0.50 / +1.04%
|
48.00
|
48.75
|
48.00
|
48.75
|
48.54
|
47.80
|
20,600
|
|
8/26/2021
|
+0.65 / +1.37%
|
47.60
|
49.00
|
47.60
|
48.25
|
48.37
|
47.31
|
18,000
|
|
8/25/2021
|
-0.10 / -0.21%
|
48.65
|
48.65
|
47.10
|
47.60
|
47.64
|
46.67
|
28,800
|
|
8/24/2021
|
0.00 / 0.00%
|
47.50
|
48.95
|
47.50
|
47.70
|
47.73
|
46.77
|
8,800
|
|
8/23/2021
|
-0.30 / -0.63%
|
48.30
|
48.45
|
47.55
|
47.70
|
47.74
|
46.77
|
22,600
|
|
8/20/2021
|
-0.85 / -1.74%
|
48.50
|
48.50
|
48.00
|
48.00
|
48.24
|
47.06
|
35,300
|
|
8/19/2021
|
+0.35 / +0.72%
|
48.60
|
49.00
|
48.40
|
48.85
|
48.62
|
47.89
|
23,900
|
|
8/18/2021
|
-0.50 / -1.02%
|
49.00
|
49.00
|
48.50
|
48.50
|
48.56
|
47.55
|
23,600
|
|
8/17/2021
|
-0.20 / -0.41%
|
49.20
|
49.20
|
48.50
|
49.00
|
48.90
|
48.04
|
31,900
|
|
8/16/2021
|
-0.25 / -0.51%
|
49.45
|
49.45
|
49.00
|
49.20
|
49.21
|
48.24
|
31,500
|
|
|