Skip to main content
AST SpaceMobile, Inc. (ASTS)
NASDAQ: ASTS · Real-Time Price · USD
24.10
-0.04 (-0.17%)
At close: Nov 22, 2024, 4:00 PM
24.17
+0.07 (0.29%)
After-hours: Nov 22, 2024, 7:59 PM EST

AST SpaceMobile Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202424.0324.7223.3724.1024.10-0.17%5,902,031
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
Sep 26, 202424.6325.3523.8223.8323.83-2.30%9,862,073
Sep 25, 202425.8025.9224.3624.3924.39-5.65%10,986,134
Sep 24, 202426.4426.9025.2725.8525.85-2.86%8,429,953
Sep 23, 202426.6227.1025.9126.6126.610.42%7,277,604
Sep 20, 202428.4528.8425.6726.5026.50-7.38%18,870,242
Sep 19, 202429.1530.5128.0328.6128.611.10%14,703,332
Sep 18, 202428.3429.6527.4628.3028.301.07%10,937,548
Sep 17, 202430.3730.6027.6028.0028.00-6.17%13,548,356
Sep 16, 202428.9729.9827.4029.8429.840.03%13,323,899
Sep 13, 202426.7930.9326.5029.8329.8311.35%25,794,493
Sep 12, 202426.7027.0523.5426.7926.79-3.98%25,223,811
Sep 11, 202426.8928.3926.0027.9027.906.86%16,135,046
Sep 10, 202426.2426.6924.3726.1126.110.66%15,132,515
Sep 9, 202426.6328.2525.6125.9425.94-0.65%13,431,359
Sep 6, 202428.7129.5825.8026.1126.11-8.22%17,645,548
Sep 5, 202429.2830.4326.4028.4528.45-14.00%41,445,704
Sep 4, 202431.9936.5428.9033.0833.0812.48%43,600,686
Sep 3, 202429.3029.8528.0329.4129.411.27%9,855,451
Aug 30, 202428.9731.6027.9329.0429.04-0.72%16,165,928
Aug 29, 202427.9030.4427.7129.2529.254.95%15,876,478
Aug 28, 202429.9130.6027.5727.8727.87-10.41%20,565,805
Aug 27, 202433.0134.8730.4331.1131.11-7.90%14,778,756
Aug 26, 202433.4934.3130.7433.7833.782.80%17,618,629
Aug 23, 202434.5937.1632.0832.8632.86-3.75%25,736,707
Aug 22, 202436.7036.7033.5134.1434.14-6.31%20,021,674
Aug 21, 202434.1339.0832.4336.4436.446.18%36,381,900
Aug 20, 202438.8038.9931.9134.3234.32-11.09%32,419,019
Aug 19, 202431.3538.8530.8338.6038.6024.40%37,779,933
Aug 16, 202430.3736.8727.7131.0331.03-1.05%68,766,256
Aug 15, 202421.8033.5821.5831.3631.3650.70%74,726,008
Aug 14, 202421.1121.7319.7720.8120.81-0.72%10,504,871
Aug 13, 202419.9521.1519.3620.9620.966.23%7,372,979
Aug 12, 202420.9622.0819.5119.7319.73-6.98%11,265,512
Aug 9, 202422.8323.0420.5021.2121.21-4.97%14,796,162
Aug 8, 202419.8822.3619.5922.3222.3213.65%13,369,054
Aug 7, 202419.7021.9019.3519.6419.640.56%14,939,100
Aug 6, 202419.3019.9618.0819.5319.535.06%10,259,724
Aug 5, 202417.9520.1017.1118.5918.590.43%15,062,693
Aug 2, 202419.7620.2118.2318.5118.51-9.44%10,146,540
Aug 1, 202420.3721.2119.2520.4420.44-1.16%14,930,042
Jul 31, 202417.8921.2817.4020.6820.6818.04%16,767,265
Jul 30, 202418.9920.3716.9817.5217.52-7.15%12,631,412
Jul 29, 202418.8019.5917.8918.8718.870.16%13,037,237
Jul 26, 202416.9719.4816.8918.8418.8413.22%24,661,234
Jul 25, 202413.6516.8013.6016.6416.6424.55%23,048,938
Jul 24, 202413.5514.0613.2613.3613.36-3.47%5,420,879
Jul 23, 202412.7914.2912.7513.8413.848.12%8,703,935
Jul 22, 202413.1213.1312.3712.8012.80-0.31%4,177,006
Jul 19, 202412.4413.4812.2412.8412.843.72%5,369,572
Jul 18, 202413.6213.6712.3212.3812.38-7.61%6,762,351
Jul 17, 202413.5014.0312.8813.4013.40-2.26%4,832,629
Jul 16, 202413.5613.9713.1513.7113.711.71%5,950,117
Jul 15, 202412.6013.6812.5713.4813.483.61%7,480,760
Jul 12, 202411.8813.1411.7113.0113.019.33%10,820,796
Jul 11, 202411.8612.2011.4111.9011.900.17%4,814,269
Jul 10, 202412.1712.2211.5211.8811.88-2.14%4,864,315
Jul 9, 202412.0012.2711.7012.1412.140.33%4,907,316
Jul 8, 202412.3813.0911.9212.1012.10-2.42%10,601,356
Jul 5, 202411.4212.4710.9812.4012.409.06%10,680,989