ASTS
AST SPCEMOBILE-A (ASTS)
NASDAQ
$58.32-$0.66 (-1.11%)
Price as of Jul 31, 2026 8:00 PM EDT
  • $17.6B
    Market Cap
  • 12.43%
    1-Year Change
  • Communication Equipment
    Industry
  • 1 Month
    -33.63%
    Low Price$53.03
    High Price$80.64
  • 3 Months
    -20.19%
    Low Price$53.03
    High Price$133.09
  • 1 Year
    +12.43%
    Low Price$36.91
    High Price$133.09
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
60.65
61.20
56.24
58.98
+0.92%
9,758,436
07/30/2026
55.05
58.51
54.40
58.44
+10.20%
12,979,350
07/29/2026
57.36
59.37
52.80
53.03
-6.22%
12,867,538
07/28/2026
56.29
57.99
53.36
56.55
-2.99%
13,110,674
07/27/2026
56.43
59.50
56.15
58.29
+3.72%
8,327,651
07/24/2026
59.45
59.46
55.73
56.20
-5.04%
11,099,670
07/23/2026
59.97
62.83
57.66
59.18
-4.47%
11,964,004
07/22/2026
62.75
63.92
61.23
61.95
-2.19%
10,936,359
07/21/2026
58.88
64.63
58.80
63.34
+10.31%
21,607,127
07/20/2026
58.11
59.46
56.12
57.42
-0.66%
15,993,863
07/17/2026
54.85
61.67
54.40
57.80
+5.07%
30,420,003
07/16/2026
59.20
61.50
53.33
55.01
-17.04%
53,188,306
07/15/2026
68.86
70.38
64.59
66.31
-3.65%
15,615,850
07/14/2026
69.78
72.17
68.64
68.82
+1.83%
9,348,238
07/13/2026
72.00
72.54
66.73
67.58
-7.83%
13,047,740
07/10/2026
74.08
74.08
71.30
73.32
-0.76%
7,403,369
07/09/2026
75.34
75.53
71.77
73.88
-1.43%
10,675,017
07/08/2026
73.76
77.97
73.20
74.95
+1.00%
9,520,341
07/07/2026
79.08
80.09
74.10
74.21
-7.97%
13,114,449
07/06/2026
86.29
88.25
80.11
80.64
-5.27%
12,128,639
07/02/2026
87.42
90.64
81.85
85.13
-1.13%
15,993,777
07/01/2026
86.91
91.82
83.40
86.10
-3.11%
18,219,280
06/30/2026
81.92
89.87
81.92
88.86
+2.41%
24,185,117
06/29/2026
76.13
86.95
75.98
86.77
+21.44%
33,357,941
06/26/2026
64.68
73.20
64.51
71.45
+8.88%
22,244,663
06/25/2026
68.76
68.76
63.72
65.62
-3.51%
22,523,619
06/24/2026
71.90
72.10
67.06
68.01
-6.67%
21,496,359
06/23/2026
71.87
77.80
71.66
72.87
-0.44%
21,230,952
06/22/2026
79.66
79.80
72.59
73.19
-9.26%
28,409,515
06/18/2026
85.30
85.70
77.12
80.66
-5.58%
31,679,129
06/17/2026
85.87
88.95
83.19
85.43
+3.87%
30,349,620
06/16/2026
85.70
89.60
82.11
82.25
-6.08%
20,234,678
06/15/2026
86.03
89.76
83.99
87.57
+6.26%
24,038,975
06/12/2026
97.00
97.73
81.50
82.41
-15.53%
55,155,660
06/11/2026
87.47
98.10
86.92
97.56
+11.73%
24,821,351
06/10/2026
88.80
93.10
87.12
87.32
-1.57%
16,178,357
06/09/2026
97.23
100.94
85.50
88.71
-3.64%
27,122,056
06/08/2026
97.13
97.13
90.81
92.06
-1.65%
13,679,129
06/05/2026
103.33
104.49
90.91
93.60
-12.76%
24,000,686
06/04/2026
103.35
111.57
101.10
107.29
-0.41%
16,849,125
06/03/2026
113.51
114.34
106.29
107.73
-8.83%
17,824,834
06/02/2026
109.91
118.74
108.80
118.17
+11.85%
21,435,881
06/01/2026
108.67
111.28
101.21
105.65
-6.84%
27,218,326
05/29/2026
113.46
115.50
105.37
113.41
-14.79%
54,954,752
05/28/2026
126.87
133.86
122.00
133.09
+2.69%
21,639,929
05/27/2026
124.00
131.20
118.04
129.60
+8.27%
36,425,543
05/26/2026
112.60
127.10
112.46
119.70
+13.07%
48,350,097
05/22/2026
98.52
107.59
98.41
105.86
+10.01%
30,710,035
05/21/2026
89.45
97.65
88.85
96.23
+7.42%
24,751,266
05/20/2026
87.26
92.57
86.49
89.58
+1.68%
20,010,472
05/19/2026
85.38
90.95
78.66
88.10
+1.46%
21,663,613
05/18/2026
87.82
89.96
81.83
86.83
+3.78%
25,080,344
05/15/2026
78.95
86.15
77.08
83.67
+0.80%
21,746,327
05/14/2026
76.70
84.51
74.55
83.01
+10.96%
27,216,795
05/13/2026
72.67
77.68
71.60
74.81
+2.54%
14,987,481
05/12/2026
73.43
79.87
69.92
72.96
-11.62%
32,830,767
05/11/2026
78.03
84.94
75.90
82.55
+9.99%
39,710,314
05/11/2026
-$0.66 Earnings
05/08/2026
66.72
75.40
66.11
75.05
+14.84%
22,685,040
05/07/2026
72.38
73.75
64.91
65.35
-7.54%
19,441,288
05/06/2026
66.27
71.49
65.75
70.68
+10.66%
18,679,042
05/05/2026
68.85
68.85
63.43
63.87
-6.66%
19,843,309
05/04/2026
70.45
70.58
68.05
68.43
-3.47%
12,543,177
05/01/2026
74.10
74.61
70.61
70.89
-4.07%
13,437,979
04/30/2026
72.28
74.36
70.14
73.90
+5.80%
13,483,213
04/29/2026
71.19
71.23
67.49
69.85
-2.82%
14,878,283
04/28/2026
75.22
76.61
70.99
71.88
-6.89%
15,265,665
04/27/2026
76.70
77.80
73.90
77.20
+1.05%
12,189,527
04/24/2026
79.00
79.60
75.95
76.40
-2.98%
11,878,361
04/23/2026
82.54
83.43
76.92
78.75
-6.98%
17,469,124
04/22/2026
84.66
87.78
82.74
84.66
+5.81%
22,048,751
04/21/2026
82.33
84.89
78.80
80.01
-1.22%
19,995,052
04/20/2026
74.10
81.10
73.50
81.00
-5.30%
39,873,978
04/17/2026
89.89
91.77
84.91
85.53
-5.95%
20,114,503
04/16/2026
87.36
91.10
86.50
90.94
+4.64%
18,094,155
04/15/2026
88.85
88.85
84.02
86.91
-1.87%
17,386,397
04/14/2026
102.95
104.15
87.40
88.57
-10.51%
34,049,650
04/13/2026
93.05
100.51
92.50
98.97
+4.29%
12,800,927
04/10/2026
92.85
98.35
91.74
94.90
+3.59%
11,814,056
04/09/2026
96.14
98.50
90.61
91.61
-5.03%
9,305,247
04/08/2026
100.66
101.89
93.59
96.46
+4.20%
11,463,984
04/07/2026
93.10
95.66
89.61
92.57
-2.36%
10,175,383
04/06/2026
93.94
99.72
92.77
94.81
+2.36%
13,162,254
04/02/2026
79.20
92.94
78.91
92.62
+10.28%
16,940,388
04/01/2026
84.53
88.45
83.08
83.99
+1.35%
12,056,775
03/31/2026
77.24
83.28
75.93
82.87
+12.26%
15,135,304
03/30/2026
79.54
79.86
71.85
73.82
-6.16%
13,460,792
03/27/2026
89.44
90.25
78.52
78.67
-10.46%
14,779,243
03/26/2026
93.55
95.75
87.20
87.86
-8.54%
13,366,055
03/25/2026
89.59
98.51
88.85
96.06
+10.44%
18,075,505
03/24/2026
87.25
89.32
82.85
86.98
-1.63%
10,141,939
03/23/2026
90.39
90.90
86.53
88.42
-1.68%
12,890,829
03/20/2026
94.54
96.99
86.31
89.93
-4.42%
16,261,666
03/19/2026
88.03
95.50
86.81
94.09
+3.69%
10,240,983
03/18/2026
94.67
96.45
90.65
90.74
-5.18%
9,098,231
03/17/2026
89.92
97.40
89.60
95.70
+7.40%
13,878,637
03/16/2026
88.00
90.35
85.05
89.11
+3.21%
8,143,298
03/13/2026
89.02
92.45
85.66
86.34
-0.86%
8,347,595
03/12/2026
87.04
90.36
83.91
87.09
-1.27%
9,899,828
03/11/2026
86.80
93.27
85.50
88.21
+0.78%
10,197,410