AST SpaceMobile, Inc. (ASTS)
NASDAQ: ASTS · Real-Time Price · USD
71.91
-5.29 (-6.85%)
At close: Apr 28, 2026, 4:00 PM EDT
72.23
+0.32 (0.45%)
After-hours: Apr 28, 2026, 4:10 PM EDT
AST SpaceMobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 75.43 | 76.55 | 70.99 | 71.91 | - | -6.85% | 13,959,778 |
| Apr 27, 2026 | 76.70 | 77.80 | 73.90 | 77.20 | 77.20 | 1.05% | 12,268,787 |
| Apr 24, 2026 | 79.00 | 79.60 | 75.95 | 76.40 | 76.40 | -2.98% | 11,878,588 |
| Apr 23, 2026 | 82.54 | 83.43 | 76.92 | 78.75 | 78.75 | -6.98% | 17,469,124 |
| Apr 22, 2026 | 84.66 | 87.78 | 82.74 | 84.66 | 84.66 | 5.81% | 22,048,751 |
| Apr 21, 2026 | 82.33 | 84.89 | 78.80 | 80.01 | 80.01 | -1.22% | 19,997,370 |
| Apr 20, 2026 | 74.10 | 81.10 | 73.50 | 81.00 | 81.00 | -5.30% | 39,864,506 |
| Apr 17, 2026 | 89.89 | 91.77 | 84.91 | 85.53 | 85.53 | -5.95% | 20,114,503 |
| Apr 16, 2026 | 87.36 | 91.10 | 86.50 | 90.94 | 90.94 | 4.64% | 18,094,155 |
| Apr 15, 2026 | 88.85 | 88.85 | 84.02 | 86.91 | 86.91 | -1.87% | 17,386,397 |
| Apr 14, 2026 | 102.95 | 104.15 | 87.40 | 88.57 | 88.57 | -10.51% | 34,049,650 |
| Apr 13, 2026 | 93.05 | 100.51 | 92.50 | 98.97 | 98.97 | 4.29% | 12,801,285 |
| Apr 10, 2026 | 92.85 | 98.35 | 91.74 | 94.90 | 94.90 | 3.59% | 11,817,966 |
| Apr 9, 2026 | 96.14 | 98.50 | 90.61 | 91.61 | 91.61 | -5.03% | 9,267,690 |
| Apr 8, 2026 | 100.66 | 101.89 | 93.59 | 96.46 | 96.46 | 4.20% | 11,463,984 |
| Apr 7, 2026 | 93.10 | 95.66 | 89.61 | 92.57 | 92.57 | -2.36% | 10,175,383 |
| Apr 6, 2026 | 93.94 | 99.72 | 92.77 | 94.81 | 94.81 | 2.36% | 13,162,254 |
| Apr 2, 2026 | 79.20 | 92.94 | 78.91 | 92.62 | 92.62 | 10.28% | 16,940,388 |
| Apr 1, 2026 | 84.53 | 88.45 | 83.08 | 83.99 | 83.99 | 1.35% | 12,056,775 |
| Mar 31, 2026 | 77.24 | 83.28 | 75.93 | 82.87 | 82.87 | 12.26% | 15,135,304 |
| Mar 30, 2026 | 79.54 | 79.86 | 71.85 | 73.82 | 73.82 | -6.16% | 13,460,792 |
| Mar 27, 2026 | 89.44 | 90.25 | 78.52 | 78.67 | 78.67 | -10.46% | 14,779,243 |
| Mar 26, 2026 | 93.55 | 95.75 | 87.20 | 87.86 | 87.86 | -8.54% | 13,366,055 |
| Mar 25, 2026 | 89.59 | 98.51 | 88.85 | 96.06 | 96.06 | 10.44% | 18,075,505 |
| Mar 24, 2026 | 87.25 | 89.32 | 82.85 | 86.98 | 86.98 | -1.63% | 10,141,939 |
| Mar 23, 2026 | 90.39 | 90.90 | 86.53 | 88.42 | 88.42 | -1.68% | 12,890,829 |
| Mar 20, 2026 | 94.54 | 96.99 | 86.31 | 89.93 | 89.93 | -4.42% | 16,264,206 |
| Mar 19, 2026 | 88.03 | 95.50 | 86.81 | 94.09 | 94.09 | 3.69% | 10,240,983 |
| Mar 18, 2026 | 94.67 | 96.45 | 90.65 | 90.74 | 90.74 | -5.18% | 9,098,231 |
| Mar 17, 2026 | 89.92 | 97.40 | 89.60 | 95.70 | 95.70 | 7.40% | 13,878,516 |
| Mar 16, 2026 | 88.00 | 90.35 | 85.05 | 89.11 | 89.11 | 3.21% | 8,143,298 |
| Mar 13, 2026 | 89.02 | 92.45 | 85.66 | 86.34 | 86.34 | -0.86% | 8,347,595 |
| Mar 12, 2026 | 87.04 | 90.36 | 83.91 | 87.09 | 87.09 | -1.27% | 9,899,828 |
| Mar 11, 2026 | 86.80 | 93.27 | 85.50 | 88.21 | 88.21 | 0.78% | 10,197,410 |
| Mar 10, 2026 | 90.00 | 92.66 | 87.35 | 87.53 | 87.53 | -2.48% | 11,452,441 |
| Mar 9, 2026 | 87.69 | 91.87 | 86.55 | 89.76 | 89.76 | 0.32% | 10,640,064 |
| Mar 6, 2026 | 91.54 | 100.33 | 89.47 | 89.48 | 89.48 | -4.67% | 13,624,890 |
| Mar 5, 2026 | 103.03 | 103.81 | 91.05 | 93.86 | 93.86 | -10.52% | 15,788,534 |
| Mar 4, 2026 | 95.06 | 106.66 | 94.80 | 104.89 | 104.89 | 13.17% | 20,805,407 |
| Mar 3, 2026 | 88.01 | 97.57 | 84.01 | 92.68 | 92.68 | 6.63% | 21,783,399 |
| Mar 2, 2026 | 78.85 | 86.95 | 78.14 | 86.92 | 86.92 | 9.76% | 13,561,820 |
| Feb 27, 2026 | 82.72 | 83.50 | 77.17 | 79.19 | 79.19 | -7.66% | 24,037,696 |
| Feb 26, 2026 | 81.90 | 87.74 | 81.21 | 85.76 | 85.76 | 4.13% | 9,312,255 |
| Feb 25, 2026 | 87.00 | 88.58 | 82.32 | 82.36 | 82.36 | -4.03% | 7,512,805 |
| Feb 24, 2026 | 81.57 | 86.29 | 80.83 | 85.82 | 85.82 | 2.29% | 7,553,643 |
| Feb 23, 2026 | 78.25 | 87.30 | 77.90 | 83.90 | 83.90 | 4.61% | 12,971,223 |
| Feb 20, 2026 | 85.13 | 87.09 | 79.51 | 80.20 | 80.20 | -7.18% | 10,209,480 |
| Feb 19, 2026 | 82.88 | 86.72 | 82.10 | 86.40 | 86.40 | 2.33% | 8,590,786 |
| Feb 18, 2026 | 83.01 | 87.25 | 82.10 | 84.43 | 84.43 | 1.69% | 10,338,463 |
| Feb 17, 2026 | 80.87 | 84.82 | 78.80 | 83.03 | 83.03 | 0.63% | 9,366,187 |
| Feb 13, 2026 | 82.14 | 85.00 | 80.10 | 82.51 | 82.51 | 0.35% | 12,963,285 |
| Feb 12, 2026 | 87.90 | 88.00 | 79.89 | 82.22 | 82.22 | -15.17% | 30,244,188 |
| Feb 11, 2026 | 100.76 | 102.85 | 93.20 | 96.92 | 96.92 | 0.68% | 13,701,649 |
| Feb 10, 2026 | 100.00 | 101.37 | 95.70 | 96.27 | 96.27 | -5.73% | 10,353,701 |
| Feb 9, 2026 | 100.51 | 108.34 | 98.73 | 102.12 | 102.12 | 0.32% | 11,587,299 |
| Feb 6, 2026 | 97.75 | 105.20 | 91.35 | 101.79 | 101.79 | 9.13% | 15,910,045 |
| Feb 5, 2026 | 98.60 | 101.25 | 92.20 | 93.27 | 93.27 | -9.88% | 16,389,270 |
| Feb 4, 2026 | 114.36 | 114.64 | 97.60 | 103.50 | 103.50 | -10.59% | 20,039,857 |
| Feb 3, 2026 | 108.00 | 116.68 | 105.70 | 115.76 | 115.76 | 10.72% | 15,625,108 |
| Feb 2, 2026 | 109.89 | 110.67 | 104.06 | 104.55 | 104.55 | -5.99% | 12,921,827 |
| Jan 30, 2026 | 120.74 | 129.89 | 108.67 | 111.21 | 111.21 | -8.91% | 19,691,768 |
| Jan 29, 2026 | 122.40 | 123.60 | 113.35 | 122.09 | 122.09 | 0.71% | 13,282,205 |
| Jan 28, 2026 | 113.53 | 124.32 | 111.60 | 121.23 | 121.23 | 8.88% | 18,458,209 |
| Jan 27, 2026 | 106.28 | 112.23 | 103.27 | 111.34 | 111.34 | 6.26% | 10,650,727 |
| Jan 26, 2026 | 112.55 | 113.00 | 103.75 | 104.78 | 104.78 | -7.74% | 11,810,391 |
| Jan 23, 2026 | 115.53 | 119.00 | 111.25 | 113.57 | 113.57 | -2.41% | 11,544,699 |
| Jan 22, 2026 | 109.68 | 120.09 | 105.80 | 116.37 | 116.37 | 12.43% | 19,503,080 |
| Jan 21, 2026 | 116.60 | 120.93 | 96.93 | 103.50 | 103.50 | -7.95% | 25,915,520 |
| Jan 20, 2026 | 113.10 | 119.89 | 111.03 | 112.44 | 112.44 | -2.88% | 18,437,737 |
| Jan 16, 2026 | 107.26 | 120.80 | 106.30 | 115.77 | 115.77 | 14.34% | 33,680,239 |
| Jan 15, 2026 | 94.61 | 104.80 | 92.05 | 101.25 | 101.25 | 6.33% | 17,604,547 |
| Jan 14, 2026 | 91.34 | 95.45 | 88.75 | 95.22 | 95.22 | 2.70% | 11,702,605 |
| Jan 13, 2026 | 96.74 | 98.28 | 91.63 | 92.72 | 92.72 | -5.76% | 11,662,554 |
| Jan 12, 2026 | 95.44 | 101.29 | 93.51 | 98.39 | 98.39 | 0.74% | 13,268,949 |
| Jan 9, 2026 | 90.30 | 101.68 | 90.15 | 97.67 | 97.67 | 7.85% | 24,430,345 |
| Jan 8, 2026 | 88.63 | 93.99 | 86.85 | 90.56 | 90.56 | 5.63% | 14,773,593 |
| Jan 7, 2026 | 91.05 | 95.34 | 83.91 | 85.73 | 85.73 | -12.06% | 24,433,802 |
| Jan 6, 2026 | 90.90 | 97.94 | 90.19 | 97.49 | 97.49 | 7.23% | 18,215,472 |
| Jan 5, 2026 | 82.03 | 92.45 | 80.88 | 90.92 | 90.92 | 8.93% | 20,610,014 |
| Jan 2, 2026 | 74.34 | 83.76 | 69.25 | 83.47 | 83.47 | 14.92% | 19,106,738 |
| Dec 31, 2025 | 75.01 | 75.50 | 71.61 | 72.63 | 72.63 | -2.75% | 10,438,024 |
| Dec 30, 2025 | 72.36 | 78.35 | 72.04 | 74.68 | 74.68 | 4.49% | 17,385,295 |
| Dec 29, 2025 | 70.64 | 74.89 | 69.69 | 71.47 | 71.47 | -0.67% | 14,202,035 |
| Dec 26, 2025 | 77.00 | 77.40 | 71.03 | 71.95 | 71.95 | -7.82% | 19,573,173 |
| Dec 24, 2025 | 89.95 | 92.95 | 77.65 | 78.05 | 78.05 | -8.89% | 26,238,161 |
| Dec 23, 2025 | 82.23 | 87.75 | 81.98 | 85.67 | 85.67 | -0.94% | 18,077,385 |
| Dec 22, 2025 | 79.66 | 87.03 | 77.92 | 86.48 | 86.48 | 14.03% | 18,741,390 |
| Dec 19, 2025 | 67.73 | 76.44 | 67.32 | 75.84 | 75.84 | 15.03% | 20,293,432 |
| Dec 18, 2025 | 65.20 | 67.68 | 64.01 | 65.93 | 65.93 | 6.58% | 12,951,447 |
| Dec 17, 2025 | 70.02 | 70.39 | 61.40 | 61.86 | 61.86 | -9.52% | 12,569,058 |
| Dec 16, 2025 | 65.61 | 68.88 | 65.25 | 68.37 | 68.37 | 0.83% | 10,994,161 |
| Dec 15, 2025 | 77.24 | 77.69 | 67.53 | 67.81 | 67.81 | -11.59% | 16,392,582 |
| Dec 12, 2025 | 83.02 | 84.61 | 74.51 | 76.70 | 76.70 | -9.50% | 19,675,443 |
| Dec 11, 2025 | 78.33 | 85.45 | 76.74 | 84.75 | 84.75 | 7.21% | 14,746,401 |
| Dec 10, 2025 | 72.75 | 80.29 | 70.90 | 79.05 | 79.05 | 8.53% | 14,564,267 |
| Dec 9, 2025 | 73.28 | 74.75 | 69.82 | 72.84 | 72.84 | -1.57% | 11,159,002 |
| Dec 8, 2025 | 74.99 | 76.79 | 70.75 | 74.00 | 74.00 | 0.11% | 11,465,009 |
| Dec 5, 2025 | 71.40 | 75.14 | 70.60 | 73.92 | 73.92 | 1.75% | 13,620,153 |
| Dec 4, 2025 | 62.22 | 73.85 | 61.55 | 72.65 | 72.65 | 18.25% | 24,714,900 |
| Dec 3, 2025 | 57.58 | 61.88 | 56.15 | 61.44 | 61.44 | 8.00% | 12,026,552 |