Closing price on 9/9/2019
|
|
Open |
68.00 |
High |
68.00 |
Low |
66.90 |
Volume |
51,650 |
Split-adjusted Price |
62.79 |
|
|
AST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
8/15/2019
|
-1.70 / -2.51%
|
67.50
|
67.50
|
65.20
|
66.00
|
65.96
|
61.48
|
53,090
|
|
8/14/2019
|
-0.40 / -0.59%
|
68.10
|
68.10
|
67.40
|
67.70
|
67.60
|
63.06
|
55,130
|
|
8/13/2019
|
+0.10 / +0.15%
|
68.00
|
68.20
|
67.50
|
68.10
|
67.88
|
63.44
|
74,440
|
|
8/12/2019
|
+1.00 / +1.49%
|
67.00
|
68.60
|
66.80
|
68.00
|
67.56
|
63.34
|
142,120
|
|
8/9/2019
|
-0.10 / -0.15%
|
67.30
|
67.30
|
66.00
|
67.00
|
66.90
|
62.41
|
116,390
|
|
8/8/2019
|
+1.00 / +1.51%
|
66.00
|
67.40
|
65.50
|
67.10
|
66.77
|
62.51
|
133,810
|
|
8/7/2019
|
+2.10 / +3.28%
|
64.00
|
66.60
|
63.80
|
66.10
|
65.52
|
61.57
|
185,220
|
|
8/6/2019
|
-0.40 / -0.62%
|
64.20
|
64.20
|
63.00
|
64.00
|
63.36
|
59.62
|
77,220
|
|
8/5/2019
|
-0.10 / -0.16%
|
64.50
|
64.60
|
63.80
|
64.40
|
64.30
|
59.99
|
58,040
|
|
8/2/2019
|
+0.30 / +0.47%
|
64.30
|
65.00
|
63.80
|
64.50
|
64.43
|
60.08
|
64,580
|
|
8/1/2019
|
+2.00 / +3.22%
|
62.20
|
64.30
|
62.20
|
64.20
|
63.70
|
59.80
|
102,440
|
|
7/31/2019
|
+1.20 / +1.97%
|
61.20
|
62.90
|
60.80
|
62.20
|
61.50
|
57.94
|
67,200
|
|
7/30/2019
|
0.00 / 0.00%
|
61.00
|
61.20
|
60.80
|
61.00
|
61.00
|
56.82
|
72,530
|
|
7/29/2019
|
-0.70 / -1.13%
|
61.70
|
61.70
|
60.80
|
61.00
|
61.07
|
56.82
|
56,150
|
|
|