Skip to main content
AST SpaceMobile, Inc. (ASTS)
NASDAQ: ASTS · Real-Time Price · USD
28.64
-2.99 (-9.45%)
At close: Feb 21, 2025, 4:00 PM
28.60
-0.04 (-0.14%)
After-hours: Feb 21, 2025, 7:57 PM EST

AST SpaceMobile Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202531.5131.8428.5928.6428.64-9.45%9,849,651
Feb 20, 202530.9232.1128.8731.6331.631.48%10,794,667
Feb 19, 202531.0633.1830.7231.1731.170.87%12,147,135
Feb 18, 202532.9033.5530.6730.9030.90-3.74%12,717,196
Feb 14, 202530.1832.4729.3732.1032.106.82%14,025,231
Feb 13, 202527.7030.7727.0530.0530.058.84%13,314,124
Feb 12, 202528.4729.1427.3027.6127.61-2.78%10,916,759
Feb 11, 202530.6030.8028.3528.4028.40-8.80%13,410,638
Feb 10, 202527.4032.9727.4031.1431.1417.47%33,859,224
Feb 7, 202527.7628.7625.8626.5126.51-2.25%14,605,171
Feb 6, 202525.4527.6125.3027.1227.129.75%19,743,995
Feb 5, 202523.2024.7523.1924.7124.717.02%10,872,503
Feb 4, 202521.9523.8321.9023.0923.097.55%12,347,292
Feb 3, 202518.8921.9318.8621.4721.476.08%11,870,040
Jan 31, 202519.2422.1918.9220.2420.2411.15%26,562,759
Jan 30, 202518.5218.9618.2018.2118.212.77%8,845,625
Jan 29, 202519.5419.5517.5017.7217.72-12.02%19,271,034
Jan 28, 202519.6520.3118.7320.1420.145.11%7,815,337
Jan 27, 202519.7720.6418.9319.1619.16-5.85%9,705,591
Jan 24, 202520.4520.6719.8020.3520.352.78%12,051,056
Jan 23, 202519.1519.9518.8019.8019.80-11.96%35,061,251
Jan 22, 202523.2223.7422.4222.4922.49-2.64%8,086,029
Jan 21, 202520.9023.1220.9023.1023.1011.16%7,813,996
Jan 17, 202521.3821.5420.7320.7820.78-1.05%5,150,745
Jan 16, 202521.5221.9420.9821.0021.00-2.51%3,388,334
Jan 15, 202521.2022.0420.9521.5421.545.18%4,510,612
Jan 14, 202521.4721.9020.3720.4820.48-2.80%4,837,149
Jan 13, 202521.6021.6319.1521.0721.07-5.81%8,898,120
Jan 10, 202521.7322.4321.3522.3722.37-0.62%4,171,020
Jan 8, 202522.5122.7321.7322.5122.51-2.13%4,722,768
Jan 7, 202524.2724.2722.8123.0023.00-4.72%4,450,072
Jan 6, 202524.7725.1823.9824.1424.140.71%7,113,838
Jan 3, 202521.7024.0521.6823.9723.9710.77%8,631,933
Jan 2, 202521.1422.2420.9021.6421.642.56%4,529,919
Dec 31, 202422.0222.1620.8721.1021.10-3.26%5,211,023
Dec 30, 202422.5022.5820.8121.8121.81-4.84%8,947,160
Dec 27, 202424.6125.0622.8222.9222.92-7.13%6,301,008
Dec 26, 202423.3824.8522.8524.6824.685.07%5,012,813
Dec 24, 202423.2923.7923.0223.4923.491.03%2,293,361
Dec 23, 202422.9823.4022.0623.2523.251.62%4,746,786
Dec 20, 202422.5023.5022.0022.8822.88-0.52%9,605,420
Dec 19, 202423.4424.2622.8823.0023.00-1.54%5,767,329
Dec 18, 202424.6925.8522.7723.3623.36-5.73%8,187,931
Dec 17, 202424.3025.6824.0724.7824.781.98%7,007,114
Dec 16, 202423.3024.7022.8424.3024.303.49%6,719,475
Dec 13, 202423.0623.7422.8523.4823.480.64%4,759,791
Dec 12, 202423.4124.2223.1023.3323.33-0.98%4,123,765
Dec 11, 202424.5924.7923.4523.5623.56-3.28%5,116,117
Dec 10, 202425.5826.6824.3324.3624.36-6.25%6,768,449
Dec 9, 202427.7429.4425.8625.9925.992.63%17,469,433
Dec 6, 202422.8225.6422.7025.3225.3212.48%13,138,221
Dec 5, 202422.6623.1821.6222.5122.51-0.57%7,268,551
Dec 4, 202422.9023.5222.5122.6422.64-1.18%5,424,885
Dec 3, 202423.2324.0422.6522.9122.91-1.34%5,818,596
Dec 2, 202424.1224.7523.1723.2223.22-2.48%7,411,217
Nov 29, 202423.5424.5323.3623.8123.812.23%4,272,793
Nov 27, 202423.9424.9523.0623.2923.29-0.43%6,971,996
Nov 26, 202423.8924.4022.9123.3923.39-3.39%8,295,087
Nov 25, 202424.6326.0823.8524.2124.210.46%10,795,273
Nov 22, 202424.0324.7223.3724.1024.10-0.17%6,095,368
Nov 21, 202424.0724.9323.2124.1424.142.35%11,425,128
Nov 20, 202425.5526.1123.2223.5923.59-9.77%9,313,034
Nov 19, 202425.1326.2724.1126.1426.141.32%7,412,484
Nov 18, 202424.3426.9923.7725.8025.806.48%14,527,828
Nov 15, 202423.1824.2821.5124.2324.23-9.59%17,840,002
Nov 14, 202429.0029.7926.3726.8026.80-3.91%18,254,905
Nov 13, 202426.0031.2225.7027.8927.8914.96%26,559,489
Nov 12, 202424.5625.4023.9024.2624.26-2.02%7,179,547
Nov 11, 202422.5524.8822.3024.7624.7612.60%11,105,760
Nov 8, 202421.3122.1621.1021.9921.992.49%7,363,922
Nov 7, 202422.8823.8420.2021.4621.46-4.73%21,947,990
Nov 6, 202423.8924.3022.3522.5222.52-6.67%10,198,316
Nov 5, 202423.9524.3623.1324.1324.130.79%6,504,167
Nov 4, 202423.5724.3023.2723.9423.940.38%6,580,875
Nov 1, 202424.2124.7523.3723.8523.850.17%5,993,108
Oct 31, 202424.9425.3323.5223.8123.81-5.25%6,876,117
Oct 30, 202426.9827.8325.1225.1325.13-6.86%9,268,395
Oct 29, 202426.7427.2626.0126.9826.980.94%5,845,208
Oct 28, 202425.9727.4825.7926.7326.734.33%8,941,608
Oct 25, 202425.1327.3924.6425.6225.622.19%14,701,879
Oct 24, 202427.5430.5524.9125.0725.07-4.53%23,926,264
Oct 23, 202427.5027.7325.5026.2626.26-5.84%7,575,595
Oct 22, 202427.2929.6126.9527.8927.890.90%10,984,868
Oct 21, 202428.5228.9126.0827.6427.64-1.78%9,805,321
Oct 18, 202428.7929.3427.0728.1428.14-1.23%7,996,349
Oct 17, 202427.8428.9826.7428.4928.490.96%11,169,469
Oct 16, 202424.7628.3624.4528.2228.2216.37%14,434,956
Oct 15, 202424.4424.9823.8124.2524.25-3.46%7,848,263
Oct 14, 202424.2425.6923.7525.1225.123.89%11,297,069
Oct 11, 202423.0724.3422.9224.1824.184.81%7,292,918
Oct 10, 202422.3523.2521.9023.0723.072.03%7,198,885
Oct 9, 202424.1724.2922.3522.6122.61-6.57%9,425,527
Oct 8, 202424.5425.2924.0124.2024.20-2.85%6,489,918
Oct 7, 202425.9426.3224.7424.9124.91-4.60%9,119,691
Oct 4, 202423.8126.3923.6726.1126.1112.45%12,410,407
Oct 3, 202423.6724.5022.9323.2223.22-2.60%9,619,675
Oct 2, 202423.9824.2923.0123.8423.84-1.10%8,763,042
Oct 1, 202425.9025.9523.4224.1124.11-7.82%12,264,174
Sep 30, 202425.5027.2524.9726.1526.153.28%15,972,527
Sep 27, 202423.1525.5621.6825.3225.326.25%24,274,113