ASTS - AST SpaceMobile Inc
94.09
3.350 3.560%
Share volume: 10,175,680
Last Updated: 03-19-2026
Communication/Misc. Communication Services:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$90.74
3.35
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-19-2026 | $88.03 | $88.03 | $95.50 | $95.50 | $86.81 | $86.81 | $94.09 | $94.09 | 10,175,680 | $10,175,680.00 |
| 03-18-2026 | $94.67 | $94.67 | $96.45 | $96.45 | $90.65 | $90.65 | $90.74 | $90.74 | 9,098,231 | $9,098,231.00 |
| 03-17-2026 | $89.92 | $89.92 | $97.40 | $97.40 | $89.60 | $89.60 | $95.70 | $95.70 | 13,878,516 | $13,878,516.00 |
| 03-16-2026 | $88.00 | $88.00 | $90.35 | $90.35 | $85.05 | $85.05 | $89.11 | $89.11 | 8,143,298 | $8,143,298.00 |
| 03-13-2026 | $89.02 | $89.02 | $92.45 | $92.45 | $85.66 | $85.66 | $86.34 | $86.34 | 8,347,595 | $8,347,595.00 |
| 03-12-2026 | $87.04 | $87.04 | $90.36 | $90.36 | $83.91 | $83.91 | $87.09 | $87.09 | 9,899,828 | $9,899,828.00 |
| 03-11-2026 | $86.80 | $86.80 | $93.27 | $93.27 | $85.50 | $85.50 | $88.21 | $88.21 | 10,197,410 | $10,197,410.00 |
| 03-10-2026 | $90.00 | $90.00 | $92.66 | $92.66 | $87.35 | $87.35 | $87.53 | $87.53 | 11,452,441 | $11,452,441.00 |
| 03-09-2026 | $87.69 | $87.69 | $91.87 | $91.87 | $86.55 | $86.55 | $89.76 | $89.76 | 10,640,064 | $10,640,064.00 |
| 03-06-2026 | $91.54 | $91.54 | $100.33 | $100.33 | $89.47 | $89.47 | $89.48 | $89.48 | 13,624,890 | $13,624,890.00 |