AST SpaceMobile, Inc. (ASTS) stock
ASTSNasdaqCommunications Services, NECFiscal year ends December 31
$40.97−2.10 (-4.88%)
Close on Oct 30, 2026Market cap $15.94BP/E –Yield –
Price history
AST SpaceMobile share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$40.97
-4.88% on the day
52-week range
$36.72 – $133.86
-69.4% from the high
Change over 52 weeks
-46.6%
From $76.68 on Oct 30, 2025
Average volume
14.06M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $41.07 | $42.36 | $39.21 | $40.97 | -4.88% | 13,712,830 |
| Oct 29, 2026 | $41.70 | $44.85 | $41.61 | $43.07 | +1.82% | 12,843,370 |
| Oct 28, 2026 | $41.00 | $42.61 | $39.91 | $42.30 | +0.81% | 11,119,440 |
| Oct 27, 2026 | $39.79 | $43.43 | $39.51 | $41.96 | +6.36% | 15,482,800 |
| Oct 26, 2026 | $39.79 | $41.59 | $38.78 | $39.45 | -0.85% | 11,211,690 |
| Oct 23, 2026 | $38.17 | $40.15 | $36.72 | $39.79 | +2.63% | 13,053,220 |
| Oct 22, 2026 | $39.01 | $40.43 | $37.80 | $38.77 | -5.21% | 17,306,350 |
| Oct 21, 2026 | $41.75 | $42.69 | $40.58 | $40.90 | -0.56% | 10,299,550 |
| Oct 20, 2026 | $41.59 | $42.37 | $39.02 | $41.13 | -1.77% | 14,143,390 |
| Oct 19, 2026 | $42.33 | $43.77 | $41.70 | $41.87 | +2.98% | 13,518,090 |
| Oct 16, 2026 | $43.22 | $44.03 | $40.02 | $40.66 | -8.55% | 17,218,050 |
| Oct 15, 2026 | $40.79 | $44.94 | $39.87 | $44.46 | +5.51% | 23,272,050 |
| Oct 14, 2026 | $45.50 | $45.98 | $42.00 | $42.14 | -10.46% | 27,491,660 |
| Oct 13, 2026 | $48.37 | $48.82 | $46.23 | $47.07 | -8.54% | 23,161,750 |
| Oct 12, 2026 | $53.26 | $54.67 | $51.32 | $51.46 | +0.97% | 21,788,560 |
| Oct 9, 2026 | $54.46 | $55.85 | $47.57 | $50.97 | -10.48% | 54,317,070 |
| Oct 8, 2026 | $59.25 | $60.30 | $55.96 | $56.93 | -6.13% | 19,180,360 |
| Oct 7, 2026 | $61.66 | $61.66 | $58.88 | $60.65 | -3.91% | 10,788,640 |
| Oct 6, 2026 | $60.03 | $64.75 | $60.03 | $63.12 | +8.01% | 17,612,160 |
| Oct 5, 2026 | $58.69 | $59.26 | $57.30 | $58.44 | -0.02% | 8,123,733 |
| Oct 2, 2026 | $56.76 | $59.54 | $55.42 | $58.45 | +2.47% | 15,068,800 |
| Oct 1, 2026 | $59.32 | $60.09 | $56.92 | $57.04 | -3.09% | 12,488,690 |
| Sep 30, 2026 | $59.91 | $62.98 | $58.74 | $58.86 | -0.91% | 11,902,210 |
| Sep 29, 2026 | $65.10 | $65.47 | $58.58 | $59.40 | -2.62% | 16,287,650 |
| Sep 28, 2026 | $61.13 | $62.28 | $60.27 | $61.00 | -1.31% | 7,548,299 |
| Sep 25, 2026 | $61.98 | $63.22 | $61.02 | $61.81 | +1.23% | 6,451,228 |
| Sep 24, 2026 | $59.21 | $63.20 | $58.32 | $61.06 | +1.80% | 8,772,006 |
| Sep 23, 2026 | $63.50 | $63.79 | $59.92 | $59.98 | -5.83% | 8,544,417 |
| Sep 22, 2026 | $61.91 | $65.41 | $60.99 | $63.69 | +2.91% | 10,476,910 |
| Sep 21, 2026 | $59.55 | $62.36 | $59.29 | $61.89 | +5.76% | 12,426,060 |
| Sep 18, 2026 | $62.87 | $63.09 | $57.83 | $58.52 | -6.68% | 19,793,640 |
| Sep 17, 2026 | $61.85 | $63.70 | $61.15 | $62.71 | +5.80% | 9,212,961 |
| Sep 16, 2026 | $58.89 | $60.37 | $57.47 | $59.27 | +0.85% | 7,232,826 |
| Sep 15, 2026 | $59.71 | $60.76 | $57.81 | $58.77 | -2.05% | 7,195,865 |
| Sep 14, 2026 | $57.43 | $61.09 | $57.27 | $60.00 | +0.23% | 6,886,549 |
| Sep 11, 2026 | $60.49 | $61.34 | $59.20 | $59.86 | -0.08% | 6,662,746 |
| Sep 10, 2026 | $60.70 | $64.53 | $59.87 | $59.91 | -4.02% | 8,354,197 |
| Sep 9, 2026 | $66.57 | $66.72 | $62.42 | $62.42 | -5.60% | 8,297,837 |
| Sep 8, 2026 | $63.16 | $67.20 | $63.15 | $66.12 | +6.11% | 12,118,760 |
| Sep 4, 2026 | $63.40 | $65.76 | $61.67 | $62.31 | +0.29% | 10,248,810 |
| Sep 3, 2026 | $62.91 | $63.95 | $61.07 | $62.13 | -0.43% | 7,743,601 |
| Sep 2, 2026 | $58.44 | $63.23 | $58.00 | $62.40 | +11.83% | 19,809,710 |
| Sep 1, 2026 | $57.36 | $58.50 | $55.70 | $55.80 | -5.58% | 8,625,688 |
| Aug 31, 2026 | $57.44 | $59.40 | $56.50 | $59.10 | +1.81% | 8,462,670 |
| Aug 28, 2026 | $61.05 | $61.19 | $57.55 | $58.05 | -5.52% | 9,447,997 |
| Aug 27, 2026 | $60.55 | $61.63 | $59.95 | $61.44 | +2.61% | 6,600,808 |
| Aug 26, 2026 | $60.94 | $62.01 | $59.43 | $59.88 | -3.43% | 7,385,230 |
| Aug 25, 2026 | $63.28 | $64.23 | $60.90 | $62.01 | -0.55% | 8,912,042 |
| Aug 24, 2026 | $66.75 | $67.12 | $62.31 | $62.35 | -9.18% | 12,106,310 |
| Aug 21, 2026 | $67.13 | $70.10 | $64.90 | $68.65 | +5.52% | 11,249,700 |
| Aug 20, 2026 | $66.05 | $66.21 | $62.89 | $65.06 | -2.06% | 8,374,684 |
| Aug 19, 2026 | $66.91 | $67.20 | $64.01 | $66.43 | -0.95% | 7,353,791 |
| Aug 18, 2026 | $67.63 | $68.56 | $66.01 | $67.07 | -5.72% | 9,353,984 |
| Aug 17, 2026 | $70.62 | $74.46 | $70.50 | $71.14 | +0.23% | 9,969,515 |
| Aug 14, 2026 | $71.04 | $72.99 | $68.83 | $70.98 | -0.76% | 7,375,337 |
| Aug 13, 2026 | $72.17 | $75.08 | $71.26 | $71.52 | -3.75% | 9,434,682 |
| Aug 12, 2026 | $72.65 | $75.08 | $71.35 | $74.31 | +3.74% | 11,472,700 |
| Aug 11, 2026 | $69.74 | $71.91 | $67.08 | $71.63 | +4.17% | 13,435,020 |
| Aug 10, 2026 | $71.61 | $73.22 | $68.27 | $68.76 | -4.42% | 15,033,190 |
| Aug 7, 2026 | $69.07 | $71.99 | $67.70 | $71.94 | +6.80% | 14,397,070 |
| Aug 6, 2026 | $65.85 | $74.08 | $65.70 | $67.36 | -1.49% | 13,024,550 |
| Aug 5, 2026 | $67.88 | $70.38 | $66.45 | $68.38 | -2.74% | 12,188,590 |
| Aug 4, 2026 | $68.50 | $71.27 | $66.87 | $70.31 | +10.69% | 20,484,220 |
| Aug 3, 2026 | $56.81 | $65.12 | $55.74 | $63.52 | +7.70% | 12,578,220 |
| Jul 31, 2026 | $60.65 | $61.20 | $56.24 | $58.98 | +0.92% | 9,758,435 |
| Jul 30, 2026 | $55.05 | $58.51 | $54.40 | $58.44 | +10.20% | 12,852,680 |
| Jul 29, 2026 | $57.36 | $59.37 | $52.80 | $53.03 | -6.22% | 12,875,350 |
| Jul 28, 2026 | $56.29 | $57.99 | $53.36 | $56.55 | -2.99% | 13,110,680 |
| Jul 27, 2026 | $56.43 | $59.50 | $56.15 | $58.29 | +3.72% | 8,327,651 |
| Jul 24, 2026 | $59.45 | $59.46 | $55.73 | $56.20 | -5.04% | 11,099,670 |
| Jul 23, 2026 | $59.97 | $62.83 | $57.66 | $59.18 | -4.47% | 11,963,320 |
| Jul 22, 2026 | $62.75 | $63.92 | $61.23 | $61.95 | -2.19% | 10,936,460 |
| Jul 21, 2026 | $58.88 | $64.63 | $58.80 | $63.34 | +10.31% | 21,478,750 |
| Jul 20, 2026 | $58.11 | $59.46 | $56.12 | $57.42 | -0.66% | 15,854,760 |
| Jul 17, 2026 | $54.85 | $61.67 | $54.40 | $57.80 | +5.07% | 30,377,040 |
| Jul 16, 2026 | $59.20 | $61.50 | $53.33 | $55.01 | -17.04% | 53,050,100 |
| Jul 15, 2026 | $68.86 | $70.38 | $64.59 | $66.31 | -3.65% | 15,617,390 |
| Jul 14, 2026 | $69.78 | $72.17 | $68.64 | $68.82 | +1.83% | 9,555,509 |
| Jul 13, 2026 | $72.00 | $72.54 | $66.73 | $67.58 | -7.83% | 13,047,740 |
| Jul 10, 2026 | $74.08 | $74.08 | $71.30 | $73.32 | -0.76% | 7,403,608 |
| Jul 9, 2026 | $75.34 | $75.53 | $71.77 | $73.88 | -1.43% | 10,675,620 |
| Jul 8, 2026 | $73.76 | $77.97 | $73.20 | $74.95 | +1.00% | 9,520,342 |
| Jul 7, 2026 | $79.08 | $80.09 | $74.10 | $74.21 | -7.97% | 13,093,050 |
| Jul 6, 2026 | $86.29 | $88.25 | $80.11 | $80.64 | -5.27% | 12,128,650 |
| Jul 2, 2026 | $87.42 | $90.64 | $81.85 | $85.13 | -1.13% | 15,993,780 |
| Jul 1, 2026 | $86.91 | $91.82 | $83.40 | $86.10 | -3.11% | 18,219,280 |
| Jun 30, 2026 | $81.92 | $89.87 | $81.92 | $88.86 | +2.41% | 24,185,470 |
| Jun 29, 2026 | $76.13 | $86.95 | $75.98 | $86.77 | +21.44% | 33,358,040 |
| Jun 26, 2026 | $64.68 | $73.20 | $64.51 | $71.45 | +8.88% | 22,244,810 |
| Jun 25, 2026 | $68.76 | $68.76 | $63.72 | $65.62 | -3.51% | 22,388,480 |
| Jun 24, 2026 | $71.90 | $72.10 | $67.06 | $68.01 | -6.67% | 21,496,360 |
| Jun 23, 2026 | $71.87 | $77.80 | $71.66 | $72.87 | -0.44% | 21,230,950 |
| Jun 22, 2026 | $79.66 | $79.80 | $72.59 | $73.19 | -9.26% | 28,409,550 |
| Jun 18, 2026 | $85.30 | $85.70 | $77.12 | $80.66 | -5.58% | 31,679,180 |
| Jun 17, 2026 | $85.87 | $88.95 | $83.19 | $85.43 | +3.87% | 30,349,620 |
| Jun 16, 2026 | $85.70 | $89.60 | $82.11 | $82.25 | -6.08% | 20,234,930 |
| Jun 15, 2026 | $86.03 | $89.76 | $83.99 | $87.57 | +6.26% | 23,998,730 |
| Jun 12, 2026 | $97.00 | $97.73 | $81.50 | $82.41 | -15.53% | 55,156,320 |
| Jun 11, 2026 | $87.47 | $98.10 | $86.92 | $97.56 | +11.73% | 24,756,350 |
| Jun 10, 2026 | $88.80 | $93.10 | $87.12 | $87.32 | -1.57% | 16,178,410 |
| Jun 9, 2026 | $97.23 | $100.94 | $85.50 | $88.71 | -3.64% | 27,018,660 |
| Jun 8, 2026 | $97.13 | $97.13 | $90.81 | $92.06 | -1.65% | 13,679,270 |
| Jun 5, 2026 | $103.33 | $104.49 | $90.91 | $93.60 | -12.76% | 24,000,690 |
| Jun 4, 2026 | $103.35 | $111.57 | $101.10 | $107.29 | -0.41% | 16,849,000 |
| Jun 3, 2026 | $113.51 | $114.34 | $106.29 | $107.73 | -8.83% | 17,835,670 |
| Jun 2, 2026 | $109.91 | $118.74 | $108.80 | $118.17 | +11.85% | 21,436,030 |
| Jun 1, 2026 | $108.67 | $111.28 | $101.21 | $105.65 | -6.84% | 27,218,670 |
| May 29, 2026 | $113.46 | $115.50 | $105.37 | $113.41 | -14.79% | 54,954,390 |
| May 28, 2026 | $126.87 | $133.86 | $122.00 | $133.09 | +2.69% | 21,640,070 |
| May 27, 2026 | $124.00 | $131.20 | $118.04 | $129.60 | +8.27% | 36,427,620 |
| May 26, 2026 | $112.60 | $127.10 | $112.46 | $119.70 | +13.07% | 48,352,870 |
| May 22, 2026 | $98.52 | $107.59 | $98.41 | $105.86 | +10.01% | 30,710,500 |
| May 21, 2026 | $89.45 | $97.65 | $88.85 | $96.23 | +7.42% | 24,819,870 |
| May 20, 2026 | $87.26 | $92.57 | $86.49 | $89.58 | +1.68% | 20,009,960 |
| May 19, 2026 | $85.38 | $90.95 | $78.66 | $88.10 | +1.46% | 21,663,620 |
| May 18, 2026 | $87.82 | $89.96 | $81.83 | $86.83 | +3.78% | 25,080,440 |
| May 15, 2026 | $78.95 | $86.15 | $77.08 | $83.67 | +0.80% | 21,746,330 |
| May 14, 2026 | $76.70 | $84.51 | $74.55 | $83.01 | +10.96% | 27,216,860 |
| May 13, 2026 | $72.67 | $77.68 | $71.60 | $74.81 | +2.54% | 14,987,910 |
| May 12, 2026 | $73.43 | $79.87 | $69.92 | $72.96 | -11.62% | 32,830,770 |
| May 11, 2026 | $78.03 | $84.94 | $75.90 | $82.55 | +9.99% | 39,710,240 |
| May 8, 2026 | $66.72 | $75.40 | $66.11 | $75.05 | +14.84% | 22,685,040 |
| May 7, 2026 | $72.38 | $73.75 | $64.91 | $65.35 | -7.54% | 19,441,290 |
| May 6, 2026 | $66.27 | $71.49 | $65.75 | $70.68 | +10.66% | 18,680,450 |
| May 5, 2026 | $68.85 | $68.85 | $63.43 | $63.87 | -6.66% | 19,843,310 |
| May 4, 2026 | $70.45 | $70.58 | $68.05 | $68.43 | -3.47% | 12,543,180 |
| May 1, 2026 | $74.10 | $74.61 | $70.61 | $70.89 | -4.07% | 13,437,980 |
| Apr 30, 2026 | $72.28 | $74.36 | $70.14 | $73.90 | +5.80% | 13,483,220 |
| Apr 29, 2026 | $71.19 | $71.23 | $67.49 | $69.85 | -2.82% | 15,006,030 |
| Apr 28, 2026 | $75.22 | $76.61 | $70.99 | $71.88 | -6.89% | 15,266,220 |
| Apr 27, 2026 | $76.70 | $77.80 | $73.90 | $77.20 | +1.05% | 12,289,490 |
| Apr 24, 2026 | $79.00 | $79.60 | $75.95 | $76.40 | -2.98% | 11,878,590 |
| Apr 23, 2026 | $82.54 | $83.43 | $76.92 | $78.75 | -6.98% | 17,469,120 |
| Apr 22, 2026 | $84.66 | $87.78 | $82.74 | $84.66 | +5.81% | 22,048,750 |
| Apr 21, 2026 | $82.33 | $84.89 | $78.80 | $80.01 | -1.22% | 19,997,370 |
| Apr 20, 2026 | $74.10 | $81.10 | $73.50 | $81.00 | -5.30% | 39,864,510 |
| Apr 17, 2026 | $89.89 | $91.77 | $84.91 | $85.53 | -5.95% | 20,114,500 |
| Apr 16, 2026 | $87.36 | $91.10 | $86.50 | $90.94 | +4.64% | 18,094,160 |
| Apr 15, 2026 | $88.85 | $88.85 | $84.02 | $86.91 | -1.87% | 17,386,400 |
| Apr 14, 2026 | $102.95 | $104.15 | $87.40 | $88.57 | -10.51% | 34,049,650 |
| Apr 13, 2026 | $93.05 | $100.51 | $92.50 | $98.97 | +4.29% | 12,801,290 |
| Apr 10, 2026 | $92.85 | $98.35 | $91.74 | $94.90 | +3.59% | 11,817,970 |
| Apr 9, 2026 | $96.14 | $98.50 | $90.61 | $91.61 | -5.03% | 9,267,690 |
| Apr 8, 2026 | $100.66 | $101.89 | $93.59 | $96.46 | +4.20% | 11,463,980 |
| Apr 7, 2026 | $93.10 | $95.66 | $89.61 | $92.57 | -2.36% | 10,175,380 |
| Apr 6, 2026 | $93.94 | $99.72 | $92.77 | $94.81 | +2.36% | 13,162,250 |
| Apr 2, 2026 | $79.20 | $92.94 | $78.91 | $92.62 | +10.28% | 16,940,390 |
| Apr 1, 2026 | $84.53 | $88.45 | $83.08 | $83.99 | +1.35% | 12,056,780 |
| Mar 31, 2026 | $77.24 | $83.28 | $75.93 | $82.87 | +12.26% | 15,135,300 |
| Mar 30, 2026 | $79.54 | $79.86 | $71.85 | $73.82 | -6.16% | 13,460,790 |
| Mar 27, 2026 | $89.44 | $90.25 | $78.52 | $78.67 | -10.46% | 14,779,240 |
| Mar 26, 2026 | $93.55 | $95.75 | $87.20 | $87.86 | -8.54% | 13,366,060 |
| Mar 25, 2026 | $89.59 | $98.51 | $88.85 | $96.06 | +10.44% | 18,075,510 |
| Mar 24, 2026 | $87.25 | $89.32 | $82.85 | $86.98 | -1.63% | 10,141,940 |
| Mar 23, 2026 | $90.39 | $90.90 | $86.53 | $88.42 | -1.68% | 12,890,830 |
| Mar 20, 2026 | $94.54 | $96.99 | $86.31 | $89.93 | -4.42% | 16,264,210 |
| Mar 19, 2026 | $88.03 | $95.50 | $86.81 | $94.09 | +3.69% | 10,240,980 |
| Mar 18, 2026 | $94.67 | $96.45 | $90.65 | $90.74 | -5.18% | 9,098,231 |
| Mar 17, 2026 | $89.92 | $97.40 | $89.60 | $95.70 | +7.40% | 13,878,520 |
| Mar 16, 2026 | $88.00 | $90.35 | $85.05 | $89.11 | +3.21% | 8,143,298 |
| Mar 13, 2026 | $89.02 | $92.45 | $85.66 | $86.34 | -0.86% | 8,347,595 |
| Mar 12, 2026 | $87.04 | $90.36 | $83.91 | $87.09 | -1.27% | 9,899,828 |
| Mar 11, 2026 | $86.80 | $93.27 | $85.50 | $88.21 | +0.78% | 10,197,410 |
| Mar 10, 2026 | $90.00 | $92.66 | $87.35 | $87.53 | -2.48% | 11,452,440 |
| Mar 9, 2026 | $87.69 | $91.87 | $86.55 | $89.76 | +0.32% | 10,640,060 |
| Mar 6, 2026 | $91.54 | $100.33 | $89.47 | $89.48 | -4.67% | 13,624,890 |
| Mar 5, 2026 | $103.03 | $103.81 | $91.05 | $93.86 | -10.52% | 15,788,530 |
| Mar 4, 2026 | $95.06 | $106.66 | $94.80 | $104.89 | +13.17% | 20,805,410 |
| Mar 3, 2026 | $88.01 | $97.57 | $84.01 | $92.68 | +6.63% | 21,783,400 |
| Mar 2, 2026 | $78.85 | $86.95 | $78.14 | $86.92 | +9.76% | 13,561,820 |
| Feb 27, 2026 | $82.72 | $83.50 | $77.17 | $79.19 | -7.66% | 24,037,700 |
| Feb 26, 2026 | $81.90 | $87.74 | $81.21 | $85.76 | +4.13% | 9,312,255 |
| Feb 25, 2026 | $87.00 | $88.58 | $82.32 | $82.36 | -4.03% | 7,512,805 |
| Feb 24, 2026 | $81.57 | $86.29 | $80.83 | $85.82 | +2.29% | 7,553,643 |
| Feb 23, 2026 | $78.25 | $87.30 | $77.90 | $83.90 | +4.61% | 12,971,220 |
| Feb 20, 2026 | $85.13 | $87.09 | $79.51 | $80.20 | -7.18% | 10,209,480 |
| Feb 19, 2026 | $82.88 | $86.72 | $82.10 | $86.40 | +2.33% | 8,590,786 |
| Feb 18, 2026 | $83.01 | $87.25 | $82.10 | $84.43 | +1.69% | 10,338,460 |
| Feb 17, 2026 | $80.87 | $84.82 | $78.80 | $83.03 | +0.63% | 9,366,187 |
| Feb 13, 2026 | $82.14 | $85.00 | $80.10 | $82.51 | +0.35% | 12,963,290 |
| Feb 12, 2026 | $87.90 | $88.00 | $79.89 | $82.22 | -15.17% | 30,244,190 |
| Feb 11, 2026 | $100.76 | $102.85 | $93.20 | $96.92 | +0.68% | 13,701,650 |
| Feb 10, 2026 | $100.00 | $101.37 | $95.70 | $96.27 | -5.73% | 10,353,700 |
| Feb 9, 2026 | $100.51 | $108.34 | $98.73 | $102.12 | +0.32% | 11,587,300 |
| Feb 6, 2026 | $97.75 | $105.20 | $91.35 | $101.79 | +9.13% | 15,910,050 |
| Feb 5, 2026 | $98.60 | $101.25 | $92.20 | $93.27 | -9.88% | 16,389,270 |
| Feb 4, 2026 | $114.36 | $114.64 | $97.60 | $103.50 | -10.59% | 20,039,860 |
| Feb 3, 2026 | $108.00 | $116.68 | $105.70 | $115.76 | +10.72% | 15,625,110 |
| Feb 2, 2026 | $109.89 | $110.67 | $104.06 | $104.55 | -5.99% | 12,921,830 |
| Jan 30, 2026 | $120.74 | $129.89 | $108.67 | $111.21 | -8.91% | 19,691,770 |
| Jan 29, 2026 | $122.40 | $123.60 | $113.35 | $122.09 | +0.71% | 13,282,210 |
| Jan 28, 2026 | $113.53 | $124.32 | $111.60 | $121.23 | +8.88% | 18,458,210 |
| Jan 27, 2026 | $106.28 | $112.23 | $103.27 | $111.34 | +6.26% | 10,650,730 |
| Jan 26, 2026 | $112.55 | $113.00 | $103.75 | $104.78 | -7.74% | 11,810,390 |
| Jan 23, 2026 | $115.53 | $119.00 | $111.25 | $113.57 | -2.41% | 11,544,700 |
| Jan 22, 2026 | $109.68 | $120.09 | $105.80 | $116.37 | +12.43% | 19,503,080 |
| Jan 21, 2026 | $116.60 | $120.93 | $96.93 | $103.50 | -7.95% | 25,915,520 |
| Jan 20, 2026 | $113.10 | $119.89 | $111.03 | $112.44 | -2.88% | 18,437,740 |
| Jan 16, 2026 | $107.26 | $120.80 | $106.30 | $115.77 | +14.34% | 33,680,240 |
| Jan 15, 2026 | $94.61 | $104.80 | $92.05 | $101.25 | +6.33% | 17,604,550 |
| Jan 14, 2026 | $91.34 | $95.45 | $88.75 | $95.22 | +2.70% | 11,702,610 |
| Jan 13, 2026 | $96.74 | $98.28 | $91.63 | $92.72 | -5.76% | 11,662,550 |
| Jan 12, 2026 | $95.44 | $101.29 | $93.51 | $98.39 | +0.74% | 13,268,950 |
| Jan 9, 2026 | $90.30 | $101.68 | $90.15 | $97.67 | +7.85% | 24,430,350 |
| Jan 8, 2026 | $88.63 | $93.99 | $86.85 | $90.56 | +5.63% | 14,773,590 |
| Jan 7, 2026 | $91.05 | $95.34 | $83.91 | $85.73 | -12.06% | 24,433,800 |
| Jan 6, 2026 | $90.90 | $97.94 | $90.19 | $97.49 | +7.23% | 18,215,470 |
| Jan 5, 2026 | $82.03 | $92.45 | $80.88 | $90.92 | +8.93% | 20,610,010 |
| Jan 2, 2026 | $74.34 | $83.76 | $69.25 | $83.47 | +14.92% | 19,106,740 |
| Dec 31, 2025 | $75.01 | $75.50 | $71.61 | $72.63 | -2.75% | 10,438,020 |
| Dec 30, 2025 | $72.36 | $78.35 | $72.04 | $74.68 | +4.49% | 17,385,300 |
| Dec 29, 2025 | $70.64 | $74.89 | $69.69 | $71.47 | -0.67% | 14,202,040 |
| Dec 26, 2025 | $77.00 | $77.40 | $71.03 | $71.95 | -7.82% | 19,573,170 |
| Dec 24, 2025 | $89.95 | $92.95 | $77.65 | $78.05 | -8.89% | 26,238,160 |
| Dec 23, 2025 | $82.23 | $87.75 | $81.98 | $85.67 | -0.94% | 18,077,390 |
| Dec 22, 2025 | $79.66 | $87.03 | $77.92 | $86.48 | +14.03% | 18,741,390 |
| Dec 19, 2025 | $67.73 | $76.44 | $67.32 | $75.84 | +15.03% | 20,293,430 |
| Dec 18, 2025 | $65.20 | $67.68 | $64.01 | $65.93 | +6.58% | 12,951,450 |
| Dec 17, 2025 | $70.02 | $70.39 | $61.40 | $61.86 | -9.52% | 12,569,060 |
| Dec 16, 2025 | $65.61 | $68.88 | $65.25 | $68.37 | +0.83% | 10,994,160 |
| Dec 15, 2025 | $77.24 | $77.69 | $67.53 | $67.81 | -11.59% | 16,392,580 |
| Dec 12, 2025 | $83.02 | $84.61 | $74.51 | $76.70 | -9.50% | 19,675,440 |
| Dec 11, 2025 | $78.33 | $85.45 | $76.74 | $84.75 | +7.21% | 14,746,400 |
| Dec 10, 2025 | $72.75 | $80.29 | $70.90 | $79.05 | +8.53% | 14,564,270 |
| Dec 9, 2025 | $73.28 | $74.75 | $69.82 | $72.84 | -1.57% | 11,159,000 |
| Dec 8, 2025 | $74.99 | $76.79 | $70.75 | $74.00 | +0.11% | 11,465,010 |
| Dec 5, 2025 | $71.40 | $75.14 | $70.60 | $73.92 | +1.75% | 13,620,150 |
| Dec 4, 2025 | $62.22 | $73.85 | $61.55 | $72.65 | +18.25% | 24,714,900 |
| Dec 3, 2025 | $57.58 | $61.88 | $56.15 | $61.44 | +8.00% | 12,026,550 |
| Dec 2, 2025 | $53.22 | $57.86 | $53.08 | $56.89 | +8.14% | 8,894,222 |
| Dec 1, 2025 | $54.35 | $54.39 | $52.20 | $52.61 | -6.39% | 6,791,027 |
| Nov 28, 2025 | $56.67 | $57.81 | $55.80 | $56.20 | +1.22% | 4,225,695 |
| Nov 26, 2025 | $56.41 | $57.48 | $55.51 | $55.52 | +0.02% | 5,989,775 |
| Nov 25, 2025 | $55.24 | $56.00 | $52.32 | $55.51 | +0.93% | 10,159,480 |
| Nov 24, 2025 | $53.00 | $55.49 | $51.50 | $55.00 | +7.07% | 10,180,070 |
| Nov 21, 2025 | $53.01 | $53.71 | $49.31 | $51.37 | +1.32% | 13,380,410 |
| Nov 20, 2025 | $61.38 | $61.60 | $50.30 | $50.70 | -12.60% | 13,503,900 |
| Nov 19, 2025 | $58.91 | $61.75 | $57.48 | $58.01 | -0.36% | 11,245,950 |
| Nov 18, 2025 | $55.91 | $59.40 | $54.67 | $58.22 | +2.86% | 9,242,644 |
| Nov 17, 2025 | $60.56 | $61.98 | $56.16 | $56.60 | -7.82% | 9,462,473 |
| Nov 14, 2025 | $58.66 | $64.84 | $57.92 | $61.40 | -0.07% | 10,028,310 |
| Nov 13, 2025 | $64.05 | $65.30 | $59.87 | $61.44 | -4.73% | 9,721,656 |
| Nov 12, 2025 | $68.20 | $70.68 | $64.40 | $64.49 | -5.01% | 9,075,090 |
| Nov 11, 2025 | $67.87 | $71.50 | $66.86 | $67.89 | -1.18% | 12,464,900 |
| Nov 10, 2025 | $71.31 | $72.36 | $67.00 | $68.70 | -0.71% | 9,248,785 |
| Nov 7, 2025 | $64.21 | $69.99 | $61.89 | $69.19 | +5.99% | 9,078,566 |
| Nov 6, 2025 | $68.82 | $70.20 | $65.04 | $65.28 | -7.25% | 7,899,934 |
| Nov 5, 2025 | $69.77 | $71.81 | $68.07 | $70.38 | +0.47% | 5,786,205 |
| Nov 4, 2025 | $67.81 | $71.95 | $67.10 | $70.05 | -1.54% | 8,470,706 |
| Nov 3, 2025 | $80.36 | $80.36 | $71.00 | $71.15 | -11.35% | 11,835,910 |
| Oct 31, 2025 | $77.85 | $80.93 | $77.63 | $80.25 | +4.66% | 7,889,660 |
| Oct 30, 2025 | $78.23 | $80.48 | $74.50 | $76.68 | -4.22% | 9,093,239 |
| Oct 29, 2025 | $83.31 | $84.00 | $77.01 | $80.06 | +2.94% | 14,772,470 |
| Oct 28, 2025 | $80.59 | $81.29 | $76.45 | $77.77 | -2.11% | 9,350,941 |
| Oct 27, 2025 | $76.00 | $79.85 | $74.50 | $79.45 | +7.80% | 11,419,350 |
| Oct 24, 2025 | $74.00 | $74.26 | $72.32 | $73.70 | +2.76% | 9,278,012 |
| Oct 23, 2025 | $71.88 | $74.26 | $70.81 | $71.72 | +0.52% | 13,561,250 |
| Oct 22, 2025 | $72.05 | $72.70 | $66.67 | $71.35 | -9.24% | 27,581,540 |
| Oct 21, 2025 | $81.50 | $82.47 | $76.33 | $78.61 | -5.07% | 9,343,784 |
| Oct 20, 2025 | $86.43 | $89.64 | $81.70 | $82.81 | – | 9,307,547 |
Seasonality
ASTS return in each calendar month over the last 8 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -2.6% | 8.7% | -2.6% | -10.9% | 46.0% | 23.5% | 6.5% | 15.5% | -9.4% | 2.1% | -2.3% | 5.7% |
| Months up | 3 of 7 | 5 of 7 | 2 of 7 | 3 of 7 | 4 of 7 | 4 of 7 | 4 of 7 | 4 of 7 | 1 of 7 | 3 of 7 | 2 of 6 | 4 of 7 |
| 2026 | 53.1% | -28.8% | 4.6% | -10.8% | 53.5% | -21.6% | -33.6% | 0.2% | -0.4% | -30.4% | ||
| 2025 | -4.1% | 33.9% | -16.1% | 2.1% | -0.6% | 102.6% | 13.8% | -8.0% | 0.3% | 63.5% | -30.0% | 29.2% |
| 2024 | -52.4% | 10.5% | -8.5% | -23.8% | 274.4% | 40.3% | 78.1% | 40.4% | -10.0% | -8.9% | 0.0% | -11.4% |
| 2023 | 11.7% | 19.6% | -21.1% | 4.5% | 2.1% | -13.3% | -8.7% | -8.6% | -3.1% | -12.9% | 46.5% | 24.3% |
| 2022 | -27.6% | 23.1% | 41.0% | -24.5% | 10.5% | -24.5% | 11.9% | 71.0% | -39.9% | 0.1% | -20.2% | -16.5% |
| 2021 | -0.6% | 2.5% | -15.7% | -24.9% | -17.7% | 79.2% | -16.7% | 14.6% | -12.4% | 3.4% | -11.0% | -20.3% |
| 2020 | 1.3% | -0.2% | -2.1% | 1.1% | -0.1% | 2.1% | 1.0% | -0.8% | -0.3% | -0.2% | 0.7% | 34.1% |
| 2019 | 0.5% |