AST SpaceMobile, Inc. - Class A Common Stock (ASTS)

Last Price61.81

Change+0.75 (1.23%)

NASDAQ · Last Trade: Sep 28th, 3:08 AM EDT

Historical Prices For AST SpaceMobile, Inc. - Class A Common Stock (ASTS)

Date Range:

2026-06-28 - 2026-09-28

Date	Open	High	Low	Close	Volume	Adjusted Close
9/25/2026	61.98	63.22	61.02	61.81	6,451,243	61.81
9/24/2026	59.21	63.20	58.32	61.06	8,767,915	61.06
9/23/2026	63.50	63.79	59.92	59.98	8,527,183	59.98
9/22/2026	61.91	65.41	60.99	63.69	10,466,672	63.69
9/21/2026	59.54	62.36	59.29	61.89	12,408,712	61.89
9/18/2026	62.87	63.09	57.83	58.52	19,793,729	58.52
9/17/2026	61.85	63.70	61.15	62.71	9,205,816	62.71
9/16/2026	58.89	60.37	57.47	59.27	7,218,005	59.27
9/15/2026	59.71	60.76	57.81	58.77	7,190,120	58.77
9/14/2026	57.43	61.09	57.27	60.00	6,875,965	60.00
9/11/2026	60.49	61.34	59.20	59.86	6,662,751	59.86
9/10/2026	60.70	64.53	59.87	59.91	8,339,136	59.91
9/09/2026	66.57	66.72	62.42	62.42	8,284,293	62.42
9/08/2026	63.16	67.20	63.15	66.12	12,092,881	66.12
9/04/2026	63.40	65.76	61.67	62.31	10,248,815	62.31
9/03/2026	62.91	63.95	61.07	62.13	7,738,715	62.13
9/02/2026	58.44	63.23	58.00	62.40	19,815,247	62.40
9/01/2026	57.36	58.50	55.70	55.80	8,610,811	55.80
8/31/2026	57.44	59.40	56.50	59.10	8,456,922	59.10
8/28/2026	61.05	61.19	57.55	58.05	9,448,001	58.05
8/27/2026	60.55	61.63	59.95	61.44	6,588,177	61.44
8/26/2026	60.94	62.01	59.43	59.88	7,362,713	59.88
8/25/2026	63.28	64.23	60.90	62.01	8,900,201	62.01
8/24/2026	66.75	67.12	62.31	62.35	12,119,433	62.35
8/21/2026	67.13	70.10	64.90	68.65	11,249,698	68.65
8/20/2026	66.05	66.21	62.89	65.06	8,290,187	65.06
8/19/2026	66.90	67.20	64.01	66.43	7,345,546	66.43
8/18/2026	67.63	68.56	66.01	67.07	9,341,842	67.07
8/17/2026	70.62	74.46	70.50	71.14	9,959,972	71.14
8/14/2026	71.04	72.99	68.83	70.98	7,375,339	70.98
8/13/2026	72.17	75.08	71.26	71.52	9,427,541	71.52
8/12/2026	72.65	75.08	71.35	74.31	11,458,307	74.31
8/11/2026	69.74	71.91	67.08	71.63	13,429,273	71.63
8/10/2026	71.61	73.22	68.27	68.76	14,968,029	68.76
8/07/2026	69.07	71.99	67.70	71.94	14,397,153	71.94
8/06/2026	65.85	74.08	65.70	67.36	13,010,463	67.36
8/05/2026	67.88	70.38	66.45	68.38	12,177,550	68.38
8/04/2026	68.50	71.27	66.87	70.31	20,480,162	70.31
8/03/2026	56.81	65.12	55.74	63.52	12,558,834	63.52
7/31/2026	60.65	61.20	56.24	58.98	9,758,438	58.98
7/30/2026	55.05	58.51	54.40	58.44	12,957,882	58.44
7/29/2026	57.36	59.37	52.80	53.03	12,847,993	53.03
7/28/2026	56.29	57.99	53.36	56.55	13,072,233	56.55
7/27/2026	56.43	59.50	56.15	58.29	8,324,473	58.29
7/24/2026	59.45	59.45	55.73	56.20	11,099,674	56.20
7/23/2026	59.97	62.83	57.66	59.18	11,944,645	59.18
7/22/2026	62.74	63.92	61.23	61.95	10,910,086	61.95
7/21/2026	58.88	64.63	58.80	63.34	21,538,085	63.34
7/20/2026	58.11	59.46	56.12	57.42	15,965,115	57.42
7/17/2026	54.85	61.67	54.40	57.80	30,413,330	57.80
7/16/2026	59.20	61.50	53.33	55.01	53,095,110	55.01
7/15/2026	68.86	70.38	64.59	66.31	15,334,847	66.31
7/14/2026	69.78	72.17	68.64	68.82	9,522,090	68.82
7/13/2026	72.00	72.54	66.73	67.58	13,011,082	67.58
7/10/2026	74.08	74.08	71.30	73.32	7,403,610	73.32
7/09/2026	75.34	75.53	71.77	73.88	10,665,150	73.88
7/08/2026	73.76	77.97	73.20	74.95	9,510,043	74.95
7/07/2026	79.07	80.09	74.10	74.21	13,062,676	74.21
7/06/2026	86.29	88.25	80.11	80.64	12,067,768	80.64
7/02/2026	87.42	90.64	81.85	85.13	15,994,188	85.13
7/01/2026	86.91	91.81	83.40	86.10	18,200,266	86.10
6/30/2026	81.92	89.87	81.92	88.86	24,164,638	88.86
6/29/2026	76.13	86.95	75.98	86.77	33,310,190	86.77