|
Closing price on 9/30/2025
|
|
| Open |
72.60 |
| High |
73.60 |
| Low |
71.50 |
| Volume |
9,600 |
| Split-adjusted Price |
72.70 |
|
|
AST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2025
|
-1.20 / -1.62%
|
72.60
|
73.60
|
71.50
|
72.70
|
72.49
|
72.70
|
9,600
|
|
|
9/29/2025
|
+2.10 / +2.92%
|
71.80
|
75.50
|
71.80
|
73.90
|
73.08
|
73.90
|
12,500
|
|
|
9/26/2025
|
+0.90 / +1.27%
|
70.60
|
71.80
|
70.40
|
71.80
|
70.66
|
71.80
|
2,900
|
|
|
9/25/2025
|
+0.90 / +1.29%
|
70.50
|
71.10
|
70.00
|
70.90
|
70.14
|
70.90
|
13,100
|
|
|
9/24/2025
|
0.00 / 0.00%
|
69.90
|
70.50
|
69.60
|
70.00
|
69.99
|
70.00
|
6,000
|
|
|
9/23/2025
|
-0.70 / -0.99%
|
70.70
|
70.70
|
69.10
|
70.00
|
70.01
|
70.00
|
6,300
|
|
|
9/22/2025
|
+0.50 / +0.71%
|
70.00
|
70.80
|
68.80
|
70.70
|
69.33
|
70.70
|
12,700
|
|
|
9/19/2025
|
-0.80 / -1.13%
|
71.90
|
71.90
|
70.20
|
70.20
|
70.78
|
70.20
|
2,200
|
|
|
9/18/2025
|
-1.00 / -1.39%
|
72.00
|
72.00
|
71.00
|
71.00
|
71.70
|
71.00
|
2,700
|
|
|
9/17/2025
|
+0.80 / +1.12%
|
71.20
|
72.00
|
71.20
|
72.00
|
71.24
|
72.00
|
1,900
|
|
|
9/16/2025
|
-1.80 / -2.47%
|
73.00
|
73.00
|
71.20
|
71.20
|
72.06
|
71.20
|
1,800
|
|
|
9/15/2025
|
+2.10 / +2.96%
|
69.90
|
73.00
|
69.90
|
73.00
|
72.22
|
73.00
|
22,400
|
|
|
9/12/2025
|
+1.90 / +2.75%
|
69.00
|
71.00
|
68.80
|
70.90
|
70.07
|
70.90
|
18,200
|
|
|
9/11/2025
|
+0.10 / +0.15%
|
68.90
|
69.00
|
67.10
|
69.00
|
68.53
|
69.00
|
10,000
|
|
|
9/10/2025
|
-0.20 / -0.29%
|
68.00
|
69.00
|
68.00
|
68.90
|
68.16
|
68.90
|
8,400
|
|
|
9/9/2025
|
+0.60 / +0.88%
|
69.40
|
69.40
|
69.10
|
69.10
|
69.23
|
69.10
|
300
|
|
|
9/8/2025
|
-0.80 / -1.15%
|
69.10
|
69.30
|
68.50
|
68.50
|
69.13
|
68.50
|
11,600
|
|
|
9/5/2025
|
+0.30 / +0.43%
|
69.50
|
70.00
|
69.20
|
69.30
|
69.60
|
69.30
|
7,800
|
|
|
9/4/2025
|
-1.00 / -1.43%
|
69.90
|
69.90
|
68.60
|
69.00
|
69.08
|
69.00
|
9,800
|
|
|
9/3/2025
|
0.00 / 0.00%
|
70.00
|
70.00
|
69.00
|
70.00
|
69.34
|
70.00
|
21,400
|
|
|
8/29/2025
|
-1.40 / -1.96%
|
71.40
|
71.40
|
69.50
|
70.00
|
70.04
|
70.00
|
5,700
|
|
|
8/28/2025
|
-0.10 / -0.14%
|
72.00
|
72.00
|
71.00
|
71.40
|
71.41
|
71.40
|
3,800
|
|
|
8/27/2025
|
+2.00 / +2.88%
|
69.50
|
72.00
|
69.00
|
71.50
|
70.73
|
71.50
|
35,800
|
|
|
8/26/2025
|
+1.00 / +1.46%
|
68.10
|
69.50
|
68.00
|
69.50
|
68.50
|
69.50
|
15,900
|
|
|
8/25/2025
|
+0.50 / +0.74%
|
69.50
|
69.50
|
68.00
|
68.50
|
68.70
|
68.50
|
27,100
|
|
|
8/22/2025
|
-0.80 / -1.16%
|
66.30
|
68.80
|
66.30
|
68.00
|
68.24
|
68.00
|
35,700
|
|
|
8/21/2025
|
+1.90 / +2.84%
|
67.90
|
70.00
|
67.90
|
68.80
|
69.51
|
68.80
|
24,000
|
|
|
8/20/2025
|
-0.70 / -1.04%
|
67.60
|
67.60
|
65.50
|
66.90
|
66.87
|
66.90
|
33,200
|
|
|
8/19/2025
|
-0.60 / -0.88%
|
67.00
|
68.70
|
67.00
|
67.60
|
68.14
|
67.60
|
14,700
|
|
|
8/18/2025
|
+0.10 / +0.15%
|
67.10
|
69.00
|
67.10
|
68.20
|
68.45
|
68.20
|
14,000
|
|
|