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 $4,186.28 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,998.04, while $1000 invested 1 year ago would be worth $573.23. This corresponds to total returns of 318.63%, 299.8%, -42.68%, respectively, with annualized returns of 22.78%, 31.92%, -42.68%.

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
October 21, 2026	41.75	40.9	40.9	42.69	40.58	10.14M
October 20, 2026	41.59	41.13	41.13	42.37	39.02	13.93M
October 19, 2026	42.33	41.87	41.87	43.77	41.7	13.49M
October 16, 2026	43.22	40.66	40.66	44.03	40.02	17.01M
October 15, 2026	40.79	44.46	44.46	44.94	39.87	23.03M
October 14, 2026	45.5	42.14	42.14	45.98	42	26.77M
October 13, 2026	48.37	47.07	47.07	48.82	46.23	22.93M
October 12, 2026	53.26	51.46	51.46	54.67	51.32	21.63M
October 09, 2026	54.46	50.97	50.97	55.85	47.57	53.92M
October 08, 2026	59.25	56.93	56.93	60.3	55.96	17.82M
October 07, 2026	61.66	60.65	60.65	61.66	58.88	10.74M
October 06, 2026	60.03	63.12	63.12	64.75	60.03	17.53M
October 05, 2026	58.69	58.44	58.44	59.26	57.3	8.07M
October 02, 2026	56.76	58.45	58.45	59.54	55.42	14.93M
October 01, 2026	59.32	57.04	57.04	60.09	56.92	12.31M
September 30, 2026	59.91	58.86	58.86	62.98	58.74	11.67M
September 29, 2026	65.1	59.4	59.4	65.47	58.58	15.89M
September 28, 2026	61.13	61	61	62.28	60.27	7.47M
September 25, 2026	61.98	61.81	61.81	63.22	61.02	6.4M
September 24, 2026	59.21	61.06	61.06	63.2	58.32	8.72M
September 23, 2026	63.5	59.98	59.98	63.79	59.92	8.41M
September 22, 2026	61.91	63.69	63.69	65.41	60.99	10.4M
September 21, 2026	59.55	61.89	61.89	62.36	59.29	10.49M
September 18, 2026	62.87	58.52	58.52	63.09	57.83	19.65M
September 17, 2026	61.85	62.71	62.71	63.7	61.15	9.13M
September 16, 2026	58.89	59.27	59.27	60.37	57.47	7.17M
September 15, 2026	59.71	58.77	58.77	60.76	57.81	7.12M
September 11, 2026	60.49	59.86	59.86	61.34	59.2	6.6M
September 10, 2026	60.7	59.91	59.91	64.53	59.87	8.27M
September 09, 2026	66.57	62.42	62.42	66.72	62.42	8.22M
September 08, 2026	63.16	66.12	66.12	67.2	63.15	12.01M
September 04, 2026	63.4	62.31	62.31	65.76	61.67	10.1M
September 03, 2026	62.91	62.13	62.13	63.95	61.07	7.67M
September 02, 2026	58.44	62.4	62.4	63.23	58	19.57M
September 01, 2026	57.36	55.8	55.8	58.5	55.7	8.27M
August 31, 2026	57.44	59.1	59.1	59.4	56.5	8.26M
August 28, 2026	61.05	58.05	58.05	61.19	57.55	9.37M
August 27, 2026	60.55	61.44	61.44	61.63	59.95	6.53M
August 26, 2026	60.94	59.88	59.88	62.01	59.43	7.21M
August 25, 2026	63.28	62.01	62.01	64.23	60.9	8.86M
August 24, 2026	66.75	62.35	62.35	67.12	62.31	10.77M
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