|
Closing price on 12/8/2025
|
|
| Open |
74.00 |
| High |
77.80 |
| Low |
74.00 |
| Volume |
8,800 |
| Split-adjusted Price |
75.20 |
There is no data on 12/9/2025. Display data on 12/8/2025 instead.
|
|
AST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2025
|
-1.60 / -2.08%
|
74.00
|
77.80
|
74.00
|
75.20
|
75.28
|
75.20
|
8,800
|
|
|
12/5/2025
|
+0.90 / +1.19%
|
75.90
|
77.00
|
75.90
|
76.80
|
76.92
|
76.80
|
24,000
|
|
|
12/4/2025
|
+1.00 / +1.34%
|
75.10
|
76.90
|
74.90
|
75.90
|
75.70
|
75.90
|
29,400
|
|
|
12/3/2025
|
+0.70 / +0.94%
|
74.20
|
75.00
|
74.00
|
74.90
|
74.89
|
74.90
|
9,300
|
|
|
12/2/2025
|
0.00 / 0.00%
|
73.60
|
74.20
|
73.00
|
74.20
|
73.69
|
74.20
|
700
|
|
|
12/1/2025
|
-0.20 / -0.27%
|
74.40
|
74.40
|
72.90
|
74.20
|
73.37
|
74.20
|
3,200
|
|
|
11/28/2025
|
+0.40 / +0.54%
|
73.30
|
74.40
|
73.30
|
74.40
|
74.02
|
74.40
|
500
|
|
|
11/27/2025
|
0.00 / 0.00%
|
74.30
|
74.30
|
74.00
|
74.00
|
74.06
|
74.00
|
2,500
|
|
|
11/26/2025
|
+0.90 / +1.23%
|
73.10
|
74.20
|
73.10
|
74.00
|
73.88
|
74.00
|
4,100
|
|
|
11/25/2025
|
-1.10 / -1.48%
|
73.60
|
74.30
|
73.10
|
73.10
|
73.66
|
73.10
|
1,700
|
|
|
11/24/2025
|
-0.10 / -0.13%
|
74.30
|
74.30
|
73.00
|
74.20
|
73.38
|
74.20
|
2,900
|
|
|
11/21/2025
|
+0.90 / +1.23%
|
72.60
|
74.30
|
72.60
|
74.30
|
73.24
|
74.30
|
1,700
|
|
|
11/20/2025
|
0.00 / 0.00%
|
73.40
|
73.40
|
73.40
|
73.40
|
73.40
|
73.40
|
400
|
|
|
11/19/2025
|
+0.40 / +0.55%
|
72.00
|
74.00
|
72.00
|
73.40
|
73.30
|
73.40
|
12,300
|
|
|
11/18/2025
|
-0.50 / -0.68%
|
72.50
|
73.00
|
71.60
|
73.00
|
72.28
|
73.00
|
600
|
|
|
11/17/2025
|
-0.10 / -0.14%
|
73.60
|
73.60
|
72.50
|
73.50
|
73.37
|
73.50
|
57,400
|
|
|
11/14/2025
|
-1.30 / -1.74%
|
74.90
|
74.90
|
73.60
|
73.60
|
74.71
|
73.60
|
700
|
|
|
11/13/2025
|
+1.80 / +2.46%
|
73.30
|
74.90
|
73.20
|
74.90
|
74.25
|
74.90
|
16,400
|
|
|
11/12/2025
|
+0.10 / +0.14%
|
74.00
|
74.00
|
73.10
|
73.10
|
73.99
|
73.10
|
13,500
|
|
|
11/11/2025
|
+0.30 / +0.41%
|
72.80
|
74.30
|
72.80
|
73.00
|
73.28
|
73.00
|
18,400
|
|
|
11/10/2025
|
0.00 / 0.00%
|
72.70
|
72.70
|
72.50
|
72.70
|
72.69
|
72.70
|
5,400
|
|
|
11/7/2025
|
-1.80 / -2.42%
|
73.20
|
74.40
|
70.90
|
72.70
|
72.22
|
72.70
|
1,300
|
|
|
11/6/2025
|
+2.50 / +3.47%
|
72.00
|
75.00
|
72.00
|
74.50
|
73.95
|
74.50
|
43,200
|
|
|
11/5/2025
|
0.00 / 0.00%
|
74.50
|
74.50
|
72.00
|
72.00
|
73.84
|
72.00
|
23,800
|
|
|
11/4/2025
|
-1.30 / -1.77%
|
73.10
|
73.10
|
70.20
|
72.00
|
71.50
|
72.00
|
16,800
|
|
|
11/3/2025
|
-1.70 / -2.27%
|
75.00
|
75.00
|
73.20
|
73.30
|
74.28
|
73.30
|
16,100
|
|
|
10/31/2025
|
-0.20 / -0.27%
|
75.30
|
76.80
|
75.00
|
75.00
|
75.28
|
75.00
|
7,900
|
|
|
10/30/2025
|
+2.10 / +2.87%
|
73.00
|
77.00
|
73.00
|
75.20
|
75.23
|
75.20
|
15,100
|
|
|
10/29/2025
|
-0.80 / -1.08%
|
74.00
|
74.00
|
72.30
|
73.10
|
73.10
|
73.10
|
9,900
|
|
|
10/28/2025
|
0.00 / 0.00%
|
73.80
|
73.90
|
71.30
|
73.90
|
73.37
|
73.90
|
2,600
|
|
|