Closing price on 5/30/2023
|
|
Open |
59.20 |
High |
60.70 |
Low |
59.20 |
Volume |
6,400 |
Split-adjusted Price |
59.51 |
|
|
AST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/30/2023
|
+0.70 / +1.17%
|
59.20
|
60.70
|
59.20
|
60.70
|
60.45
|
59.51
|
6,400
|
|
5/29/2023
|
-1.00 / -1.64%
|
60.00
|
60.00
|
59.90
|
60.00
|
60.00
|
58.83
|
10,900
|
|
5/26/2023
|
+1.60 / +2.69%
|
59.00
|
61.00
|
59.00
|
61.00
|
59.31
|
59.81
|
2,500
|
|
5/25/2023
|
-1.30 / -2.14%
|
61.00
|
61.00
|
59.40
|
59.40
|
59.83
|
58.24
|
5,800
|
|
5/24/2023
|
-0.30 / -0.49%
|
60.00
|
60.70
|
60.00
|
60.70
|
60.04
|
59.51
|
5,500
|
|
5/23/2023
|
0.00 / 0.00%
|
61.00
|
61.60
|
59.40
|
61.00
|
60.33
|
59.81
|
2,100
|
|
5/22/2023
|
-0.70 / -1.13%
|
61.00
|
61.00
|
59.60
|
61.00
|
60.03
|
59.81
|
1,900
|
|
5/19/2023
|
-0.40 / -0.64%
|
61.10
|
61.90
|
61.00
|
61.70
|
61.63
|
60.49
|
53,200
|
|
5/18/2023
|
-0.20 / -0.32%
|
62.10
|
62.10
|
62.10
|
62.10
|
62.10
|
60.88
|
100
|
|
5/17/2023
|
-0.30 / -0.48%
|
62.60
|
62.80
|
60.50
|
62.30
|
61.76
|
61.08
|
1,600
|
|
5/16/2023
|
+0.40 / +0.64%
|
59.20
|
63.00
|
59.20
|
62.60
|
61.12
|
61.37
|
55,900
|
|
5/15/2023
|
-0.20 / -0.32%
|
62.00
|
62.30
|
61.00
|
62.20
|
61.69
|
60.98
|
3,500
|
|
5/12/2023
|
-0.10 / -0.16%
|
61.00
|
62.40
|
61.00
|
62.40
|
61.92
|
61.18
|
1,800
|
|
5/11/2023
|
+1.80 / +2.97%
|
60.60
|
62.50
|
60.00
|
62.50
|
60.60
|
61.28
|
8,800
|
|
5/10/2023
|
+1.60 / +2.71%
|
61.00
|
61.00
|
59.10
|
60.70
|
60.04
|
59.51
|
2,900
|
|
5/9/2023
|
-0.90 / -1.50%
|
60.00
|
60.50
|
59.10
|
59.10
|
59.77
|
57.94
|
18,300
|
|
5/8/2023
|
+0.20 / +0.33%
|
60.50
|
62.00
|
58.90
|
60.00
|
60.20
|
58.83
|
26,700
|
|
5/5/2023
|
+0.70 / +1.18%
|
58.30
|
59.80
|
58.20
|
59.80
|
58.68
|
58.63
|
2,200
|
|
5/4/2023
|
+0.60 / +1.03%
|
58.50
|
60.00
|
58.50
|
59.10
|
59.04
|
57.94
|
8,800
|
|
4/28/2023
|
+0.60 / +1.04%
|
58.00
|
59.50
|
58.00
|
58.50
|
58.41
|
57.35
|
6,100
|
|
4/27/2023
|
-0.80 / -1.36%
|
58.60
|
59.10
|
57.90
|
57.90
|
58.49
|
56.77
|
12,400
|
|
4/26/2023
|
-0.40 / -0.68%
|
59.40
|
60.00
|
58.60
|
58.70
|
59.47
|
57.55
|
3,500
|
|
4/25/2023
|
+0.30 / +0.51%
|
58.60
|
59.10
|
58.60
|
59.10
|
58.91
|
57.94
|
7,600
|
|
4/24/2023
|
-0.10 / -0.17%
|
59.40
|
59.40
|
58.50
|
58.80
|
58.95
|
57.65
|
14,400
|
|
4/21/2023
|
+1.90 / +3.33%
|
57.50
|
59.00
|
57.50
|
58.90
|
58.44
|
57.75
|
33,900
|
|
4/20/2023
|
+1.00 / +1.79%
|
57.00
|
59.00
|
56.30
|
57.00
|
57.01
|
55.88
|
4,100
|
|
4/19/2023
|
+0.50 / +0.90%
|
55.70
|
56.00
|
55.70
|
56.00
|
55.80
|
54.90
|
2,600
|
|
4/18/2023
|
+0.50 / +0.91%
|
55.80
|
56.10
|
55.30
|
55.50
|
55.81
|
54.41
|
6,800
|
|
4/17/2023
|
-0.60 / -1.08%
|
55.70
|
56.10
|
55.00
|
55.00
|
55.62
|
53.92
|
6,900
|
|
4/14/2023
|
+0.10 / +0.18%
|
55.20
|
56.00
|
55.20
|
55.60
|
55.67
|
54.51
|
3,400
|
|
|