ASTS
AST SPCEMOBILE-A (ASTS)
NASDAQ
$80.38-$0.28 (-0.35%)
Price as of Jun 18, 2026 7:59 PM EDT
  • $24.1B
    Market Cap
  • 81.87%
    1-Year Change
  • Communication Equipment
    Industry
  • 1 Month
    -7.11%
    Low Price$80.66
    High Price$133.09
  • 3 Months
    -11.11%
    Low Price$63.87
    High Price$133.09
  • 1 Year
    +81.87%
    Low Price$36.91
    High Price$133.09
Date
Open
High
Low
Close
Change (%)
Volume
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
03/10/2026
90.00
92.66
87.35
87.53
-2.48%
11,452,441
03/09/2026
87.69
91.87
86.55
89.76
+0.32%
10,640,064
03/06/2026
91.54
100.33
89.47
89.48
-4.67%
13,624,890
03/05/2026
103.03
103.81
91.05
93.86
-10.52%
15,788,534
03/04/2026
95.06
106.66
94.80
104.89
+13.17%
20,805,407
03/03/2026
88.01
97.57
84.01
92.68
+6.63%
21,783,399
03/02/2026
78.85
86.95
78.14
86.92
+9.76%
13,561,820
03/02/2026
-$0.26 Earnings
02/27/2026
82.72
83.50
77.17
79.19
-7.66%
24,037,696
02/26/2026
81.90
87.74
81.21
85.76
+4.13%
9,312,255
02/25/2026
87.00
88.58
82.32
82.36
-4.03%
7,512,805
02/24/2026
81.57
86.29
80.83
85.82
+2.29%
7,553,643
02/23/2026
78.25
87.30
77.90
83.90
+4.61%
12,971,223
02/20/2026
85.13
87.09
79.51
80.20
-7.18%
10,209,480
02/19/2026
82.88
86.72
82.10
86.40
+2.33%
8,590,786
02/18/2026
83.01
87.25
82.10
84.43
+1.69%
10,338,463
02/17/2026
80.87
84.82
78.80
83.03
+0.63%
9,366,187
02/13/2026
82.14
85.00
80.10
82.51
+0.35%
12,963,285
02/12/2026
87.90
88.00
79.89
82.22
-15.17%
30,244,188
02/11/2026
100.76
102.85
93.20
96.92
+0.68%
13,701,649
02/10/2026
100.00
101.37
95.70
96.27
-5.73%
10,353,701
02/09/2026
100.51
108.34
98.73
102.12
+0.32%
11,587,299
02/06/2026
97.75
105.20
91.35
101.79
+9.13%
15,910,045
02/05/2026
98.60
101.25
92.20
93.27
-9.88%
16,389,270
02/04/2026
114.36
114.64
97.60
103.50
-10.59%
20,039,857
02/03/2026
108.00
116.68
105.70
115.76
+10.72%
15,625,108
02/02/2026
109.89
110.67
104.06
104.55
-5.99%
12,921,827
01/30/2026
120.74
129.89
108.67
111.21
-8.91%
19,691,768
01/29/2026
122.40
123.60
113.35
122.09
+0.71%
13,282,205