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

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	21.37	23.22	21.31	22.41	9,041,613	22.41
4/01/2025	22.77	22.91	21.63	21.85	8,826,493	21.85
3/31/2025	22.83	23.40	22.22	22.74	8,748,047	22.74
3/28/2025	25.67	25.80	23.46	24.06	9,865,515	24.06
3/27/2025	27.00	27.51	25.76	25.80	5,657,056	25.80
3/26/2025	28.58	29.20	27.27	27.29	5,767,691	27.29
3/25/2025	28.92	29.59	28.39	28.55	5,197,638	28.55
3/24/2025	26.62	29.45	26.50	29.30	10,827,703	29.30
3/21/2025	24.22	25.99	24.03	25.71	6,794,278	25.71
3/20/2025	25.56	25.78	24.09	24.69	6,729,042	24.69
3/19/2025	26.44	26.51	24.62	25.63	11,472,823	25.63
3/18/2025	27.76	27.78	26.20	26.25	7,049,807	26.25
3/17/2025	27.74	28.72	27.16	28.02	7,559,324	28.02
3/14/2025	26.55	28.25	25.70	28.15	8,404,320	28.15
3/13/2025	27.52	27.84	25.86	26.12	8,466,007	26.12
3/12/2025	29.99	30.80	27.02	27.56	11,678,603	27.56
3/11/2025	28.96	29.93	27.30	28.66	11,071,607	28.66
3/10/2025	32.11	32.80	28.34	29.14	15,309,492	29.14
3/07/2025	31.40	34.06	29.55	33.40	17,171,426	33.40
3/06/2025	32.64	35.49	30.82	32.18	21,804,171	32.18
3/05/2025	30.12	34.10	28.95	33.80	27,571,362	33.80
3/04/2025	24.52	30.70	24.48	28.61	24,389,329	28.61
3/03/2025	29.08	29.10	24.89	25.62	14,989,361	25.62
2/28/2025	25.47	27.56	25.01	27.11	9,551,402	27.11
2/27/2025	28.06	29.15	25.93	26.08	12,056,124	26.08
2/26/2025	28.57	30.99	27.00	27.24	16,759,238	27.24
2/25/2025	27.70	28.17	25.72	26.17	13,055,347	26.17
2/24/2025	28.39	29.14	26.10	28.57	14,618,703	28.57
2/21/2025	31.50	31.84	28.59	28.64	9,849,708	28.64
2/20/2025	30.91	32.11	28.87	31.63	10,784,394	31.63
2/19/2025	31.06	33.18	30.72	31.17	12,122,563	31.17
2/18/2025	32.90	33.55	30.67	30.90	12,689,498	30.90
2/14/2025	30.18	32.47	29.37	32.10	14,025,253	32.10
2/13/2025	27.70	30.77	27.05	30.05	13,286,217	30.05
2/12/2025	28.47	29.14	27.30	27.61	10,894,281	27.61
2/11/2025	30.59	30.80	28.35	28.40	13,283,587	28.40
2/10/2025	27.39	32.97	27.39	31.14	33,790,926	31.14
2/07/2025	27.76	28.76	25.86	26.51	14,605,194	26.51
2/06/2025	25.44	27.61	25.30	27.12	19,703,832	27.12
2/05/2025	23.20	24.75	23.19	24.71	10,832,837	24.71
2/04/2025	21.95	23.83	21.90	23.09	12,321,108	23.09
2/03/2025	18.89	21.93	18.86	21.47	11,800,758	21.47
1/31/2025	19.24	22.19	18.92	20.24	26,562,774	20.24
1/30/2025	18.52	18.96	18.20	18.21	8,825,499	18.21
1/29/2025	19.54	19.55	17.50	17.72	19,173,817	17.72
1/28/2025	19.65	20.31	18.73	20.14	7,804,156	20.14
1/27/2025	19.77	20.64	18.93	19.16	9,719,909	19.16
1/24/2025	20.45	20.67	19.80	20.35	12,051,067	20.35
1/23/2025	19.15	19.95	18.80	19.80	35,094,729	19.80
1/22/2025	23.22	23.74	22.42	22.49	7,754,991	22.49
1/21/2025	20.90	23.12	20.90	23.10	7,798,019	23.10
1/17/2025	21.38	21.54	20.73	20.78	5,150,760	20.78
1/16/2025	21.52	21.94	20.98	21.00	3,377,744	21.00
1/15/2025	21.20	22.04	20.95	21.54	4,489,814	21.54
1/14/2025	21.47	21.90	20.37	20.48	4,832,764	20.48
1/13/2025	21.60	21.63	19.15	21.07	8,884,031	21.07
1/10/2025	21.73	22.43	21.34	22.37	4,171,026	22.37
1/08/2025	22.51	22.73	21.73	22.51	4,722,776	22.51
1/07/2025	24.27	24.27	22.81	23.00	4,442,854	23.00
1/06/2025	24.77	25.18	23.98	24.14	7,107,468	24.14
1/03/2025	21.70	24.05	21.68	23.97	8,631,951	23.97