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 $6,036.85 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $5,228.72, while $1000 invested 1 year ago would be worth $1,147.92. This corresponds to total returns of 503.68%, 422.87%, 14.79%, respectively, with annualized returns of 30.49%, 39.19%, 14.79%.

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 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
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