Closing price on 10/26/2018
|
|
Open |
68.30 |
High |
68.60 |
Low |
67.50 |
Volume |
90,400 |
Split-adjusted Price |
49.53 |
|
|
AST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/26/2018
|
-0.10 / -0.15%
|
68.30
|
68.60
|
67.50
|
67.90
|
68.00
|
49.53
|
90,400
|
|
10/25/2018
|
-0.90 / -1.31%
|
66.00
|
68.00
|
65.70
|
68.00
|
66.49
|
49.60
|
110,770
|
|
10/24/2018
|
+0.50 / +0.73%
|
68.50
|
68.90
|
68.40
|
68.90
|
68.57
|
50.26
|
104,150
|
|
10/23/2018
|
-2.10 / -2.98%
|
70.60
|
70.60
|
67.50
|
68.40
|
68.71
|
49.89
|
87,950
|
|
10/22/2018
|
+1.00 / +1.44%
|
69.70
|
70.90
|
69.00
|
70.50
|
70.11
|
51.43
|
123,180
|
|
10/19/2018
|
-0.20 / -0.29%
|
69.30
|
69.50
|
68.20
|
69.50
|
68.80
|
50.70
|
106,900
|
|
10/18/2018
|
-0.10 / -0.14%
|
69.80
|
69.90
|
69.30
|
69.70
|
69.59
|
50.84
|
91,670
|
|
10/17/2018
|
+1.00 / +1.45%
|
68.80
|
69.90
|
68.80
|
69.80
|
69.50
|
50.92
|
115,570
|
|
10/16/2018
|
+1.20 / +1.78%
|
67.80
|
68.80
|
67.80
|
68.80
|
68.48
|
50.19
|
121,880
|
|
10/15/2018
|
+1.10 / +1.65%
|
66.50
|
67.70
|
66.40
|
67.60
|
66.92
|
49.31
|
108,220
|
|
10/12/2018
|
+0.50 / +0.76%
|
65.20
|
66.50
|
64.80
|
66.50
|
65.59
|
48.51
|
104,070
|
|
10/11/2018
|
-0.60 / -0.90%
|
66.00
|
66.00
|
64.80
|
66.00
|
65.26
|
48.14
|
92,130
|
|
10/10/2018
|
+1.60 / +2.46%
|
65.20
|
66.60
|
65.00
|
66.60
|
65.38
|
48.58
|
133,520
|
|
10/9/2018
|
-0.50 / -0.76%
|
65.50
|
65.60
|
65.00
|
65.00
|
65.35
|
47.41
|
100,400
|
|
10/8/2018
|
-1.00 / -1.50%
|
66.80
|
66.80
|
65.50
|
65.50
|
66.28
|
47.78
|
120,990
|
|
10/5/2018
|
0.00 / 0.00%
|
67.00
|
67.00
|
66.20
|
66.50
|
66.52
|
48.51
|
108,540
|
|
10/4/2018
|
-0.90 / -1.34%
|
67.90
|
68.00
|
66.50
|
66.50
|
67.45
|
48.51
|
130,840
|
|
10/3/2018
|
+0.80 / +1.20%
|
67.20
|
67.40
|
66.90
|
67.40
|
67.15
|
49.17
|
111,510
|
|
10/2/2018
|
+0.60 / +0.91%
|
66.00
|
66.90
|
66.00
|
66.60
|
66.52
|
48.58
|
130,840
|
|
10/1/2018
|
+1.00 / +1.54%
|
66.50
|
67.20
|
65.50
|
66.00
|
66.52
|
48.14
|
120,530
|
|
9/28/2018
|
+1.80 / +2.85%
|
64.00
|
65.60
|
63.80
|
65.00
|
65.01
|
47.41
|
139,230
|
|
9/27/2018
|
+0.30 / +0.48%
|
63.00
|
63.30
|
62.80
|
63.20
|
63.09
|
46.10
|
69,340
|
|
9/26/2018
|
0.00 / 0.00%
|
63.00
|
63.10
|
62.40
|
62.90
|
62.83
|
45.88
|
55,210
|
|
9/25/2018
|
+0.20 / +0.32%
|
62.90
|
62.90
|
62.60
|
62.90
|
62.79
|
45.88
|
55,090
|
|
9/24/2018
|
+0.20 / +0.32%
|
62.50
|
62.80
|
62.50
|
62.70
|
62.67
|
45.74
|
56,980
|
|
9/21/2018
|
+0.20 / +0.32%
|
62.30
|
62.60
|
62.30
|
62.50
|
62.40
|
45.59
|
51,010
|
|
9/20/2018
|
+0.90 / +1.47%
|
61.40
|
62.40
|
60.80
|
62.30
|
61.30
|
45.45
|
60,390
|
|
9/19/2018
|
+0.10 / +0.16%
|
60.80
|
62.00
|
60.50
|
61.40
|
60.91
|
44.79
|
52,700
|
|
9/18/2018
|
+0.10 / +0.16%
|
61.20
|
61.90
|
60.70
|
61.30
|
61.24
|
44.72
|
55,030
|
|
9/17/2018
|
-0.20 / -0.33%
|
61.40
|
61.60
|
60.70
|
61.20
|
61.06
|
44.64
|
51,540
|
|
|