|
Closing price on 9/18/2024
|
|
Open |
56.10 |
High |
56.10 |
Low |
55.50 |
Volume |
10,700 |
Split-adjusted Price |
55.90 |
|
|
AST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/18/2024
|
-0.20 / -0.36%
|
56.10
|
56.10
|
55.50
|
55.90
|
55.72
|
55.90
|
10,700
|
|
9/17/2024
|
0.00 / 0.00%
|
56.10
|
56.30
|
55.70
|
56.10
|
56.06
|
56.10
|
5,600
|
|
9/16/2024
|
-0.50 / -0.88%
|
56.50
|
56.60
|
55.70
|
56.10
|
56.01
|
56.10
|
27,400
|
|
9/13/2024
|
-0.30 / -0.53%
|
56.90
|
56.90
|
56.00
|
56.60
|
56.64
|
56.60
|
4,600
|
|
9/12/2024
|
+1.00 / +1.79%
|
55.50
|
57.00
|
55.50
|
56.90
|
56.73
|
56.90
|
17,400
|
|
9/11/2024
|
-0.10 / -0.18%
|
55.50
|
56.00
|
55.40
|
55.90
|
55.60
|
55.90
|
7,400
|
|
9/10/2024
|
-0.50 / -0.88%
|
56.50
|
56.50
|
56.00
|
56.00
|
56.42
|
56.00
|
23,700
|
|
9/9/2024
|
-0.60 / -1.05%
|
57.10
|
57.10
|
56.50
|
56.50
|
56.69
|
56.50
|
22,400
|
|
9/6/2024
|
-0.50 / -0.87%
|
57.00
|
57.90
|
57.00
|
57.10
|
57.07
|
57.10
|
7,000
|
|
9/5/2024
|
0.00 / 0.00%
|
57.50
|
57.60
|
57.00
|
57.60
|
57.32
|
57.60
|
9,300
|
|
9/4/2024
|
0.00 / 0.00%
|
57.60
|
57.60
|
57.00
|
57.60
|
57.31
|
57.60
|
7,800
|
|
8/30/2024
|
0.00 / 0.00%
|
57.90
|
57.90
|
57.40
|
57.60
|
57.51
|
57.60
|
5,700
|
|
8/29/2024
|
-0.30 / -0.52%
|
57.90
|
58.50
|
57.60
|
57.60
|
57.91
|
57.60
|
2,400
|
|
8/28/2024
|
+0.30 / +0.52%
|
57.90
|
58.00
|
57.50
|
57.90
|
57.77
|
57.90
|
10,200
|
|
8/27/2024
|
-1.10 / -1.87%
|
58.00
|
58.60
|
57.60
|
57.60
|
57.95
|
57.60
|
17,900
|
|
8/26/2024
|
-1.30 / -2.17%
|
60.00
|
60.00
|
58.70
|
58.70
|
58.89
|
58.70
|
6,100
|
|
8/23/2024
|
+1.60 / +2.74%
|
62.00
|
62.00
|
58.80
|
60.00
|
59.81
|
60.00
|
7,100
|
|
8/22/2024
|
+0.10 / +0.17%
|
58.30
|
58.40
|
58.00
|
58.40
|
58.12
|
58.40
|
13,700
|
|
8/21/2024
|
-0.10 / -0.17%
|
58.40
|
58.80
|
58.30
|
58.30
|
58.41
|
58.30
|
4,800
|
|
8/20/2024
|
-0.50 / -0.85%
|
58.90
|
58.90
|
58.10
|
58.40
|
58.54
|
58.40
|
5,900
|
|
8/19/2024
|
-0.10 / -0.17%
|
58.20
|
58.90
|
58.20
|
58.90
|
58.47
|
58.90
|
4,300
|
|
8/16/2024
|
+1.10 / +1.90%
|
57.80
|
59.00
|
57.80
|
59.00
|
58.63
|
59.00
|
14,600
|
|
8/15/2024
|
-0.20 / -0.34%
|
57.70
|
58.00
|
57.70
|
57.90
|
57.88
|
57.90
|
3,300
|
|
8/14/2024
|
0.00 / 0.00%
|
58.10
|
58.10
|
57.80
|
58.10
|
58.01
|
58.10
|
8,500
|
|
8/13/2024
|
-0.80 / -1.36%
|
58.60
|
58.70
|
58.00
|
58.10
|
58.25
|
58.10
|
16,300
|
|
8/12/2024
|
+0.10 / +0.17%
|
59.00
|
59.00
|
58.00
|
58.90
|
58.82
|
58.90
|
8,800
|
|
8/9/2024
|
+0.40 / +0.68%
|
58.60
|
58.80
|
58.40
|
58.80
|
58.71
|
58.80
|
3,100
|
|
8/8/2024
|
-1.40 / -2.34%
|
58.50
|
59.80
|
56.50
|
58.40
|
59.03
|
58.40
|
11,100
|
|
8/7/2024
|
+0.50 / +0.84%
|
60.00
|
60.00
|
59.80
|
59.80
|
59.90
|
59.80
|
2,100
|
|
8/6/2024
|
+0.30 / +0.51%
|
59.00
|
59.30
|
58.10
|
59.30
|
58.91
|
59.30
|
6,500
|
|
|
|
|
|