AST SpaceMobile, Inc. (ASTS) NASDAQ

Currency In USD

ASTS Historical Return

If you invested $1000 in AST SpaceMobile, Inc. (ASTS) since IPO date, it would be worth $7,026.61 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $7,413.61, while $1000 invested 1 year ago would be worth $1,458.47. This corresponds to total returns of 602.66%, 641.36%, 45.85%, respectively, with annualized returns of 33.14%, 49.28%, 45.85%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ASTS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	67.13	68.65	68.65	70.1	64.9	11.19M
August 20, 2026	66.05	65.06	65.06	66.21	62.89	8.2M
August 19, 2026	66.91	66.43	66.43	67.2	64.01	7.29M
August 18, 2026	67.63	67.07	67.07	68.56	66.01	9.27M
August 17, 2026	70.62	71.14	71.14	74.46	70.5	9.82M
August 14, 2026	71.04	70.98	70.98	72.99	68.83	7.19M
August 13, 2026	72.17	71.52	71.52	75.08	71.26	9.36M
August 12, 2026	72.65	74.31	74.31	75.08	71.35	11.19M
August 11, 2026	69.74	71.63	71.63	71.91	67.08	13.37M
August 10, 2026	71.61	68.76	68.76	73.22	68.27	13M
August 07, 2026	69.07	71.94	71.94	71.99	67.7	13.81M
August 06, 2026	65.85	67.36	67.36	74.08	65.7	12.5M
August 05, 2026	67.88	68.38	68.38	70.38	66.45	12.09M
August 04, 2026	68.5	70.31	70.31	71.27	66.87	19.48M
August 03, 2026	56.81	63.52	63.52	65.12	55.74	11.65M
July 31, 2026	60.65	58.98	58.98	61.2	56.24	9.67M
July 30, 2026	55.05	58.44	58.44	58.51	54.4	12.5M
July 29, 2026	57.36	53.03	53.03	59.37	52.8	12.37M
July 28, 2026	56.29	56.55	56.55	57.99	53.36	12.52M
July 27, 2026	56.43	58.29	58.29	59.5	56.15	8.28M
July 24, 2026	59.45	56.2	56.2	59.46	55.73	10.92M
July 23, 2026	59.97	59.18	59.18	62.83	57.66	11.85M
July 22, 2026	62.75	61.95	61.95	63.92	61.23	10.83M
July 21, 2026	58.88	63.34	63.34	64.63	58.8	18.27M
July 20, 2026	58.11	57.42	57.42	59.46	56.12	15.46M
July 17, 2026	54.85	57.8	57.8	61.67	54.4	30.22M
July 16, 2026	59.2	55.01	55.01	61.5	53.33	52.44M
July 15, 2026	68.86	66.31	66.31	70.38	64.59	12.96M
July 14, 2026	69.78	68.82	68.82	72.17	68.64	9.32M
July 13, 2026	72	67.58	67.58	72.54	66.73	12.93M
July 10, 2026	74.08	73.32	73.32	74.08	71.3	7.3M
July 09, 2026	75.34	73.88	73.88	75.53	71.77	10.61M
July 08, 2026	73.76	74.95	74.95	77.97	73.2	9.47M
July 07, 2026	79.08	74.21	74.21	80.09	74.1	12.94M
July 06, 2026	86.29	80.64	80.64	88.25	80.11	11.99M
July 02, 2026	87.42	85.13	85.13	90.61	81.85	15.73M
July 01, 2026	86.91	86.1	86.1	91.82	83.4	17.76M
June 30, 2026	81.92	88.86	88.86	89.87	81.92	24.03M
June 29, 2026	76.13	86.77	86.77	86.95	75.98	32.98M
June 26, 2026	64.68	71.45	71.45	73.2	64.51	22.04M
June 25, 2026	68.76	65.62	65.62	68.76	63.72	22.17M
June 24, 2026	71.9	68.01	68.01	72.1	67.06	20.17M
June 23, 2026	71.86	72.87	72.87	77.8	71.66	21.11M
June 22, 2026	79.66	73.19	73.19	79.8	72.59	28.18M
June 18, 2026	85.3	80.66	80.66	85.7	77.12	31.22M
June 17, 2026	85.87	85.43	85.43	88.95	83.19	29.41M
June 16, 2026	85.7	82.25	82.25	89.6	82.11	19.78M
June 15, 2026	86.03	87.57	87.57	89.76	83.99	23.6M
June 12, 2026	97	82.41	82.41	97.73	81.5	54.59M
June 11, 2026	87.47	97.56	97.56	98.1	86.92	22.93M
June 10, 2026	88.8	87.32	87.32	93.1	87.12	15.51M
June 09, 2026	97.23	88.71	88.71	100.94	85.5	26.74M
June 08, 2026	97.13	92.06	92.06	97.13	90.81	13.59M
June 05, 2026	103.33	93.6	93.6	104.49	90.91	23.72M
June 04, 2026	103.35	107.29	107.29	111.57	101.1	16.72M
June 03, 2026	113.5	107.73	107.73	114.2	106.29	17.41M
June 02, 2026	109.91	118.17	118.17	118.74	108.8	21.06M
June 01, 2026	108.67	105.65	105.65	111.28	101.21	27.97M
May 29, 2026	113.46	113.41	113.41	115.5	105.37	53.59M
May 28, 2026	126.87	133.09	133.09	133.86	122	21.49M