AST SpaceMobile, Inc. (ASTS) NASDAQ

118.17

+12.52(+11.85%)

Updated at June 02 04:00PM

Currency In USD

ASTS Historical Return

If you invested $1000 in AST SpaceMobile, Inc. (ASTS) since IPO date, it would be worth $12,095.19 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $14,606.92, while $1000 invested 1 year ago would be worth $4,693.01. This corresponds to total returns of 1,109.52%, 1,360.69%, 369.3%, respectively, with annualized returns of 45.96%, 70.92%, 369.3%.

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
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
May 27, 2026	124	129.6	129.6	131.2	118.04	36.19M
May 26, 2026	112.6	119.7	119.7	127.1	112.46	48.01M
May 22, 2026	98.52	105.86	105.86	107.59	98.41	29.46M
May 21, 2026	89.45	96.23	96.23	97.65	88.85	24.25M
May 20, 2026	87.26	89.58	89.58	92.57	86.49	19.53M
May 19, 2026	85.38	88.1	88.1	90.91	78.66	22.09M
May 18, 2026	87.82	86.83	86.83	89.96	81.83	24.94M
May 15, 2026	78.95	83.67	83.67	86.15	77.08	21.32M
May 14, 2026	76.64	83.01	83.01	84.51	74.55	26.77M
May 13, 2026	72.67	74.81	74.81	77.68	71.6	14.85M
May 12, 2026	73.45	72.96	72.96	79.87	69.92	32.55M
May 11, 2026	78.03	82.55	82.55	84.94	75.9	35.85M
May 08, 2026	66.72	75.05	75.05	75.4	66.11	22.19M
May 07, 2026	72.38	65.35	65.35	73.75	64.91	18.55M
May 06, 2026	66.27	70.68	70.68	71.49	65.75	17.95M
May 05, 2026	68.85	63.87	63.87	68.85	63.43	19.6M
May 04, 2026	70.45	68.43	68.43	70.58	68.05	12.45M
May 01, 2026	74.1	70.89	70.89	74.61	70.61	13.28M
April 30, 2026	72.28	73.9	73.9	74.36	70.14	13.38M
April 29, 2026	71.19	69.85	69.85	71.23	67.49	14.74M
April 28, 2026	75.22	71.88	71.88	76.61	70.99	15.1M
April 27, 2026	76.7	77.2	77.2	77.8	73.9	12.22M
April 24, 2026	79	76.4	76.4	79.6	75.95	11.75M
April 23, 2026	82.54	78.75	78.75	83.43	76.92	17.24M
April 22, 2026	84.66	84.66	84.66	87.78	82.74	21.91M
April 21, 2026	82.33	80.01	80.01	84.89	78.8	19.27M
April 20, 2026	74.1	81	81	81.1	73.5	39.67M
April 17, 2026	89.89	85.53	85.53	91.77	84.91	19.78M
April 16, 2026	87.36	90.94	90.94	91.1	86.5	17.87M
April 15, 2026	88.85	86.91	86.91	88.85	84.02	17.28M
April 14, 2026	102.95	88.57	88.57	104.15	87.4	33.78M
April 13, 2026	93.05	98.97	98.97	100.51	92.5	12.63M
April 10, 2026	92.85	94.9	94.9	98.35	91.74	11.75M
April 09, 2026	96.14	91.61	91.61	98.5	90.61	9.13M
April 08, 2026	100.66	96.46	96.46	101.89	93.59	11.35M
April 07, 2026	93.1	92.57	92.57	95.66	89.61	10.18M
April 06, 2026	93.94	94.81	94.81	99.72	92.77	13.1M
April 02, 2026	79.2	92.62	92.62	92.94	78.91	16.75M
April 01, 2026	84.53	83.99	83.99	88.45	83.08	11.94M
March 31, 2026	77.24	82.87	82.87	83.28	75.93	15M
March 30, 2026	79.54	73.82	73.82	79.86	71.85	13.34M
March 27, 2026	89.44	78.67	78.67	90.25	78.52	14.6M
March 26, 2026	93.55	87.86	87.86	95.75	87.2	13.17M
March 25, 2026	89.59	96.06	96.06	98.51	88.85	17.96M
March 24, 2026	87.25	86.98	86.98	89.32	82.85	10.05M
March 23, 2026	90.39	88.42	88.42	90.9	86.53	12.85M
March 20, 2026	94.54	89.93	89.93	96.99	86.31	16.11M
March 19, 2026	88.03	94.09	94.09	95.5	86.81	10.17M
March 18, 2026	94.67	90.74	90.74	96.45	90.65	9.01M
March 17, 2026	89.92	95.7	95.7	97.4	89.6	13.81M
March 16, 2026	88	89.11	89.11	90.35	85.05	8.1M
March 13, 2026	89.02	86.34	86.34	92.45	85.66	8.3M
March 12, 2026	87.04	87.09	87.09	90.36	83.91	9.86M
March 11, 2026	86.8	88.21	88.21	93.27	85.5	10.03M
March 10, 2026	90	87.53	87.53	92.66	87.35	11.38M
March 09, 2026	87.69	89.76	89.76	91.87	86.55	10.45M