AST SpaceMobile, Inc. (ASTS)
NASDAQ: ASTS · Real-Time Price · USD
25.13
-1.85 (-6.86%)
At close: Oct 30, 2024, 4:00 PM
25.12
-0.01 (-0.04%)
Pre-market: Oct 31, 2024, 8:17 AM EDT
AST SpaceMobile Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 30, 2024 | 26.98 | 27.83 | 25.12 | 25.13 | 25.13 | -6.86% | 9,231,058 |
Oct 29, 2024 | 26.74 | 27.26 | 26.01 | 26.98 | 26.98 | 0.94% | 5,845,208 |
Oct 28, 2024 | 25.97 | 27.48 | 25.79 | 26.73 | 26.73 | 4.33% | 8,941,608 |
Oct 25, 2024 | 25.13 | 27.39 | 24.64 | 25.62 | 25.62 | 2.19% | 14,701,879 |
Oct 24, 2024 | 27.54 | 30.55 | 24.91 | 25.07 | 25.07 | -4.53% | 23,926,264 |
Oct 23, 2024 | 27.50 | 27.73 | 25.50 | 26.26 | 26.26 | -5.84% | 7,575,595 |
Oct 22, 2024 | 27.29 | 29.61 | 26.95 | 27.89 | 27.89 | 0.90% | 10,984,868 |
Oct 21, 2024 | 28.52 | 28.91 | 26.08 | 27.64 | 27.64 | -1.78% | 9,805,321 |
Oct 18, 2024 | 28.79 | 29.34 | 27.07 | 28.14 | 28.14 | -1.23% | 7,996,349 |
Oct 17, 2024 | 27.84 | 28.98 | 26.74 | 28.49 | 28.49 | 0.96% | 11,169,469 |
Oct 16, 2024 | 24.76 | 28.36 | 24.45 | 28.22 | 28.22 | 16.37% | 14,434,956 |
Oct 15, 2024 | 24.44 | 24.98 | 23.81 | 24.25 | 24.25 | -3.46% | 7,848,263 |
Oct 14, 2024 | 24.24 | 25.69 | 23.75 | 25.12 | 25.12 | 3.89% | 11,297,069 |
Oct 11, 2024 | 23.07 | 24.34 | 22.92 | 24.18 | 24.18 | 4.81% | 7,292,918 |
Oct 10, 2024 | 22.35 | 23.25 | 21.90 | 23.07 | 23.07 | 2.03% | 7,198,885 |
Oct 9, 2024 | 24.17 | 24.29 | 22.35 | 22.61 | 22.61 | -6.57% | 9,425,527 |
Oct 8, 2024 | 24.54 | 25.29 | 24.01 | 24.20 | 24.20 | -2.85% | 6,489,918 |
Oct 7, 2024 | 25.94 | 26.32 | 24.74 | 24.91 | 24.91 | -4.60% | 9,119,691 |
Oct 4, 2024 | 23.81 | 26.39 | 23.67 | 26.11 | 26.11 | 12.45% | 12,410,407 |
Oct 3, 2024 | 23.67 | 24.50 | 22.93 | 23.22 | 23.22 | -2.60% | 9,619,675 |
Oct 2, 2024 | 23.98 | 24.29 | 23.01 | 23.84 | 23.84 | -1.10% | 8,763,042 |
Oct 1, 2024 | 25.90 | 25.95 | 23.42 | 24.11 | 24.11 | -7.82% | 12,264,174 |
Sep 30, 2024 | 25.50 | 27.25 | 24.97 | 26.15 | 26.15 | 3.28% | 15,972,527 |
Sep 27, 2024 | 23.15 | 25.56 | 21.68 | 25.32 | 25.32 | 6.25% | 24,274,113 |
Sep 26, 2024 | 24.63 | 25.35 | 23.82 | 23.83 | 23.83 | -2.30% | 9,862,073 |
Sep 25, 2024 | 25.80 | 25.92 | 24.36 | 24.39 | 24.39 | -5.65% | 10,986,134 |
Sep 24, 2024 | 26.44 | 26.90 | 25.27 | 25.85 | 25.85 | -2.86% | 8,429,953 |
Sep 23, 2024 | 26.62 | 27.10 | 25.91 | 26.61 | 26.61 | 0.42% | 7,277,604 |
Sep 20, 2024 | 28.45 | 28.84 | 25.67 | 26.50 | 26.50 | -7.38% | 18,870,242 |
Sep 19, 2024 | 29.15 | 30.51 | 28.03 | 28.61 | 28.61 | 1.10% | 14,703,332 |
Sep 18, 2024 | 28.34 | 29.65 | 27.46 | 28.30 | 28.30 | 1.07% | 10,937,548 |
Sep 17, 2024 | 30.37 | 30.60 | 27.60 | 28.00 | 28.00 | -6.17% | 13,548,356 |
Sep 16, 2024 | 28.97 | 29.98 | 27.40 | 29.84 | 29.84 | 0.03% | 13,323,899 |
Sep 13, 2024 | 26.79 | 30.93 | 26.50 | 29.83 | 29.83 | 11.35% | 25,794,493 |
Sep 12, 2024 | 26.70 | 27.05 | 23.54 | 26.79 | 26.79 | -3.98% | 25,223,811 |
Sep 11, 2024 | 26.89 | 28.39 | 26.00 | 27.90 | 27.90 | 6.86% | 16,135,046 |
Sep 10, 2024 | 26.24 | 26.69 | 24.37 | 26.11 | 26.11 | 0.66% | 15,132,515 |
Sep 9, 2024 | 26.63 | 28.25 | 25.61 | 25.94 | 25.94 | -0.65% | 13,431,359 |
Sep 6, 2024 | 28.71 | 29.58 | 25.80 | 26.11 | 26.11 | -8.22% | 17,645,548 |
Sep 5, 2024 | 29.28 | 30.43 | 26.40 | 28.45 | 28.45 | -14.00% | 41,445,704 |
Sep 4, 2024 | 31.99 | 36.54 | 28.90 | 33.08 | 33.08 | 12.48% | 43,600,686 |
Sep 3, 2024 | 29.30 | 29.85 | 28.03 | 29.41 | 29.41 | 1.27% | 9,855,451 |
Aug 30, 2024 | 28.97 | 31.60 | 27.93 | 29.04 | 29.04 | -0.72% | 16,165,928 |
Aug 29, 2024 | 27.90 | 30.44 | 27.71 | 29.25 | 29.25 | 4.95% | 15,876,478 |
Aug 28, 2024 | 29.91 | 30.60 | 27.57 | 27.87 | 27.87 | -10.41% | 20,565,805 |
Aug 27, 2024 | 33.01 | 34.87 | 30.43 | 31.11 | 31.11 | -7.90% | 14,778,756 |
Aug 26, 2024 | 33.49 | 34.31 | 30.74 | 33.78 | 33.78 | 2.80% | 17,618,629 |
Aug 23, 2024 | 34.59 | 37.16 | 32.08 | 32.86 | 32.86 | -3.75% | 25,736,707 |
Aug 22, 2024 | 36.70 | 36.70 | 33.51 | 34.14 | 34.14 | -6.31% | 20,021,674 |
Aug 21, 2024 | 34.13 | 39.08 | 32.43 | 36.44 | 36.44 | 6.18% | 36,381,900 |
Aug 20, 2024 | 38.80 | 38.99 | 31.91 | 34.32 | 34.32 | -11.09% | 32,419,019 |
Aug 19, 2024 | 31.35 | 38.85 | 30.83 | 38.60 | 38.60 | 24.40% | 37,779,933 |
Aug 16, 2024 | 30.37 | 36.87 | 27.71 | 31.03 | 31.03 | -1.05% | 68,766,256 |
Aug 15, 2024 | 21.80 | 33.58 | 21.58 | 31.36 | 31.36 | 50.70% | 74,726,008 |
Aug 14, 2024 | 21.11 | 21.73 | 19.77 | 20.81 | 20.81 | -0.72% | 10,504,871 |
Aug 13, 2024 | 19.95 | 21.15 | 19.36 | 20.96 | 20.96 | 6.23% | 7,372,979 |
Aug 12, 2024 | 20.96 | 22.08 | 19.51 | 19.73 | 19.73 | -6.98% | 11,265,512 |
Aug 9, 2024 | 22.83 | 23.04 | 20.50 | 21.21 | 21.21 | -4.97% | 14,796,162 |
Aug 8, 2024 | 19.88 | 22.36 | 19.59 | 22.32 | 22.32 | 13.65% | 13,369,054 |
Aug 7, 2024 | 19.70 | 21.90 | 19.35 | 19.64 | 19.64 | 0.56% | 14,939,100 |
Aug 6, 2024 | 19.30 | 19.96 | 18.08 | 19.53 | 19.53 | 5.06% | 10,259,724 |
Aug 5, 2024 | 17.95 | 20.10 | 17.11 | 18.59 | 18.59 | 0.43% | 15,062,693 |
Aug 2, 2024 | 19.76 | 20.21 | 18.23 | 18.51 | 18.51 | -9.44% | 10,146,540 |
Aug 1, 2024 | 20.37 | 21.21 | 19.25 | 20.44 | 20.44 | -1.16% | 14,930,042 |
Jul 31, 2024 | 17.89 | 21.28 | 17.40 | 20.68 | 20.68 | 18.04% | 16,767,265 |
Jul 30, 2024 | 18.99 | 20.37 | 16.98 | 17.52 | 17.52 | -7.15% | 12,631,412 |
Jul 29, 2024 | 18.80 | 19.59 | 17.89 | 18.87 | 18.87 | 0.16% | 13,037,237 |
Jul 26, 2024 | 16.97 | 19.48 | 16.89 | 18.84 | 18.84 | 13.22% | 24,661,234 |
Jul 25, 2024 | 13.65 | 16.80 | 13.60 | 16.64 | 16.64 | 24.55% | 23,048,938 |
Jul 24, 2024 | 13.55 | 14.06 | 13.26 | 13.36 | 13.36 | -3.47% | 5,420,879 |
Jul 23, 2024 | 12.79 | 14.29 | 12.75 | 13.84 | 13.84 | 8.12% | 8,703,935 |
Jul 22, 2024 | 13.12 | 13.13 | 12.37 | 12.80 | 12.80 | -0.31% | 4,177,006 |
Jul 19, 2024 | 12.44 | 13.48 | 12.24 | 12.84 | 12.84 | 3.72% | 5,369,572 |
Jul 18, 2024 | 13.62 | 13.67 | 12.32 | 12.38 | 12.38 | -7.61% | 6,762,351 |
Jul 17, 2024 | 13.50 | 14.03 | 12.88 | 13.40 | 13.40 | -2.26% | 4,832,629 |
Jul 16, 2024 | 13.56 | 13.97 | 13.15 | 13.71 | 13.71 | 1.71% | 5,950,117 |
Jul 15, 2024 | 12.60 | 13.68 | 12.57 | 13.48 | 13.48 | 3.61% | 7,480,760 |
Jul 12, 2024 | 11.88 | 13.14 | 11.71 | 13.01 | 13.01 | 9.33% | 10,820,796 |
Jul 11, 2024 | 11.86 | 12.20 | 11.41 | 11.90 | 11.90 | 0.17% | 4,814,269 |
Jul 10, 2024 | 12.17 | 12.22 | 11.52 | 11.88 | 11.88 | -2.14% | 4,864,315 |
Jul 9, 2024 | 12.00 | 12.27 | 11.70 | 12.14 | 12.14 | 0.33% | 4,907,316 |
Jul 8, 2024 | 12.38 | 13.09 | 11.92 | 12.10 | 12.10 | -2.42% | 10,601,356 |
Jul 5, 2024 | 11.42 | 12.47 | 10.98 | 12.40 | 12.40 | 9.06% | 10,680,989 |
Jul 3, 2024 | 10.73 | 11.54 | 10.67 | 11.37 | 11.37 | 6.06% | 4,315,048 |
Jul 2, 2024 | 10.85 | 10.98 | 10.17 | 10.72 | 10.72 | -1.11% | 6,933,612 |
Jul 1, 2024 | 11.85 | 12.60 | 10.78 | 10.84 | 10.84 | -6.63% | 10,724,776 |
Jun 28, 2024 | 11.45 | 11.93 | 11.28 | 11.61 | 11.61 | 1.40% | 14,037,550 |
Jun 27, 2024 | 10.92 | 11.84 | 10.85 | 11.45 | 11.45 | 1.96% | 7,057,128 |
Jun 26, 2024 | 10.87 | 11.71 | 10.78 | 11.23 | 11.23 | 2.28% | 6,983,679 |
Jun 25, 2024 | 10.21 | 11.03 | 9.32 | 10.98 | 10.98 | 6.29% | 8,477,286 |
Jun 24, 2024 | 10.49 | 10.77 | 10.01 | 10.33 | 10.33 | 2.48% | 6,696,187 |
Jun 21, 2024 | 11.00 | 11.00 | 10.02 | 10.08 | 10.08 | -10.16% | 10,243,967 |
Jun 20, 2024 | 11.32 | 12.05 | 11.21 | 11.22 | 11.22 | -1.49% | 9,697,317 |
Jun 18, 2024 | 12.40 | 12.45 | 10.91 | 11.39 | 11.39 | -3.06% | 16,022,839 |
Jun 17, 2024 | 10.33 | 12.37 | 10.03 | 11.75 | 11.75 | 14.97% | 22,821,354 |
Jun 14, 2024 | 9.90 | 10.33 | 9.63 | 10.22 | 10.22 | 2.40% | 8,097,764 |
Jun 13, 2024 | 9.89 | 10.34 | 9.74 | 9.98 | 9.98 | 2.25% | 8,819,458 |
Jun 12, 2024 | 9.70 | 10.10 | 9.37 | 9.76 | 9.76 | -1.11% | 10,401,892 |
Jun 11, 2024 | 8.49 | 9.95 | 8.35 | 9.87 | 9.87 | 16.39% | 12,057,487 |
Jun 10, 2024 | 8.55 | 8.77 | 8.09 | 8.48 | 8.48 | -1.62% | 7,161,070 |