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 $7,504.61 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $5,879.71, while $1000 invested 1 year ago would be worth $1,531.97. This corresponds to total returns of 650.46%, 487.97%, 53.2%, respectively, with annualized returns of 35.09%, 42.49%, 53.2%.

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
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
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