|
Closing price on 1/23/2026
|
|
| Open |
73.70 |
| High |
73.70 |
| Low |
72.20 |
| Volume |
3,500 |
| Split-adjusted Price |
73.70 |
There is no data on 1/26/2026. Display data on 1/23/2026 instead.
|
|
AST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
0.00 / 0.00%
|
73.70
|
73.70
|
72.20
|
73.70
|
72.62
|
73.70
|
3,500
|
|
|
1/22/2026
|
+0.20 / +0.27%
|
74.90
|
74.90
|
72.60
|
73.70
|
73.67
|
73.70
|
21,600
|
|
|
1/21/2026
|
+0.90 / +1.24%
|
72.60
|
73.90
|
72.60
|
73.50
|
72.81
|
73.50
|
28,000
|
|
|
1/20/2026
|
-0.10 / -0.14%
|
72.70
|
73.50
|
72.00
|
72.60
|
72.50
|
72.60
|
17,900
|
|
|
1/19/2026
|
+0.70 / +0.97%
|
73.80
|
73.80
|
72.00
|
72.70
|
72.16
|
72.70
|
75,200
|
|
|
1/16/2026
|
-1.00 / -1.37%
|
73.00
|
73.00
|
71.90
|
72.00
|
72.68
|
72.00
|
129,000
|
|
|
1/15/2026
|
+1.00 / +1.39%
|
72.20
|
76.70
|
72.00
|
73.00
|
72.51
|
73.00
|
115,400
|
|
|
1/14/2026
|
-2.00 / -2.70%
|
73.80
|
73.80
|
71.90
|
72.00
|
72.13
|
72.00
|
140,400
|
|
|
1/13/2026
|
-0.70 / -0.94%
|
74.20
|
74.50
|
73.00
|
74.00
|
73.82
|
74.00
|
12,100
|
|
|
1/12/2026
|
0.00 / 0.00%
|
75.10
|
76.00
|
74.70
|
74.70
|
74.81
|
74.70
|
29,400
|
|
|
1/9/2026
|
-1.30 / -1.71%
|
74.70
|
74.70
|
74.70
|
74.70
|
74.70
|
74.70
|
3,700
|
|
|
1/8/2026
|
-0.30 / -0.39%
|
77.10
|
77.10
|
72.10
|
76.00
|
75.40
|
76.00
|
44,200
|
|
|
1/7/2026
|
+2.00 / +2.69%
|
77.30
|
77.30
|
74.60
|
76.30
|
76.15
|
76.30
|
400
|
|
|
1/6/2026
|
-0.70 / -0.93%
|
75.00
|
76.70
|
72.10
|
74.30
|
74.75
|
74.30
|
4,300
|
|
|
1/5/2026
|
-2.00 / -2.60%
|
77.00
|
77.00
|
75.00
|
75.00
|
76.39
|
75.00
|
24,100
|
|
|
12/31/2025
|
+1.30 / +1.72%
|
75.30
|
77.40
|
75.30
|
77.00
|
75.82
|
77.00
|
2,100
|
|
|
12/30/2025
|
-0.60 / -0.79%
|
77.60
|
77.60
|
74.50
|
75.70
|
75.10
|
75.70
|
8,300
|
|
|
12/29/2025
|
-0.10 / -0.13%
|
76.40
|
77.90
|
76.10
|
76.30
|
76.34
|
76.30
|
19,000
|
|
|
12/26/2025
|
-1.00 / -1.29%
|
77.40
|
77.40
|
74.00
|
76.40
|
75.12
|
76.40
|
1,000
|
|
|
12/25/2025
|
+1.60 / +2.11%
|
75.80
|
77.70
|
75.80
|
77.40
|
76.15
|
77.40
|
1,700
|
|
|
12/24/2025
|
-0.40 / -0.52%
|
76.00
|
76.80
|
75.00
|
75.80
|
75.76
|
75.80
|
23,200
|
|
|
12/23/2025
|
-0.10 / -0.13%
|
76.30
|
76.70
|
72.00
|
76.20
|
76.10
|
76.20
|
7,300
|
|
|
12/22/2025
|
-0.70 / -0.91%
|
76.70
|
77.00
|
75.30
|
76.30
|
76.38
|
76.30
|
12,600
|
|
|
12/19/2025
|
-0.40 / -0.52%
|
76.90
|
77.80
|
76.10
|
77.00
|
76.82
|
77.00
|
12,800
|
|
|
12/18/2025
|
+0.50 / +0.65%
|
76.80
|
77.40
|
76.80
|
77.40
|
76.90
|
77.40
|
1,600
|
|
|
12/17/2025
|
-0.10 / -0.13%
|
76.00
|
76.90
|
76.00
|
76.90
|
76.17
|
76.90
|
5,700
|
|
|
12/16/2025
|
0.00 / 0.00%
|
77.00
|
77.00
|
76.50
|
77.00
|
76.97
|
77.00
|
3,400
|
|
|
12/15/2025
|
+0.30 / +0.39%
|
77.40
|
77.90
|
76.00
|
77.00
|
77.08
|
77.00
|
1,800
|
|
|
12/12/2025
|
-0.30 / -0.39%
|
76.90
|
77.50
|
75.20
|
76.70
|
76.70
|
76.70
|
1,900
|
|
|
12/11/2025
|
0.00 / 0.00%
|
77.00
|
77.00
|
73.10
|
77.00
|
76.64
|
77.00
|
6,400
|
|
|