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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $39.79 | $44.85 | $38.78 | $40.97 | +2.97% | 64,370,130 |
| Oct 19, 2026 | $42.33 | $43.77 | $36.72 | $39.79 | -2.14% | 68,320,600 |
| Oct 12, 2026 | $53.26 | $54.67 | $39.87 | $40.66 | -20.22% | 112,932,070 |
| Oct 5, 2026 | $58.69 | $64.75 | $47.57 | $50.97 | -12.81% | 110,021,963 |
| Sep 28, 2026 | $61.13 | $65.47 | $55.42 | $58.45 | -5.44% | 63,295,649 |
| Sep 21, 2026 | $59.55 | $65.41 | $58.32 | $61.81 | +5.62% | 46,670,621 |
| Sep 14, 2026 | $57.43 | $63.70 | $57.27 | $58.52 | -2.24% | 50,321,841 |
| Sep 8, 2026 | $63.16 | $67.20 | $59.20 | $59.86 | -3.93% | 35,433,540 |
| Aug 31, 2026 | $57.44 | $65.76 | $55.70 | $62.31 | +7.34% | 54,890,479 |
| Aug 24, 2026 | $66.75 | $67.12 | $57.55 | $58.05 | -15.44% | 44,452,387 |
| Aug 17, 2026 | $70.62 | $74.46 | $62.89 | $68.65 | -3.28% | 46,301,674 |
| Aug 10, 2026 | $71.61 | $75.08 | $67.08 | $70.98 | -1.33% | 56,750,929 |
| Aug 3, 2026 | $56.81 | $74.08 | $55.74 | $71.94 | +21.97% | 72,672,650 |
| Jul 27, 2026 | $56.43 | $61.20 | $52.80 | $58.98 | +4.95% | 56,924,796 |
| Jul 20, 2026 | $58.11 | $64.63 | $55.73 | $56.20 | -2.77% | 71,332,960 |
| Jul 13, 2026 | $72.00 | $72.54 | $53.33 | $57.80 | -21.17% | 121,647,779 |
| Jul 6, 2026 | $86.29 | $88.25 | $71.30 | $73.32 | -13.87% | 52,821,270 |
| Jun 29, 2026 | $76.13 | $91.82 | $75.98 | $85.13 | +19.15% | 91,756,570 |
| Jun 22, 2026 | $79.66 | $79.80 | $63.72 | $71.45 | -11.42% | 115,770,150 |
| Jun 15, 2026 | $86.03 | $89.76 | $77.12 | $80.66 | -2.12% | 106,262,460 |
| Jun 8, 2026 | $97.13 | $100.94 | $81.50 | $82.41 | -11.96% | 136,789,010 |
| Jun 1, 2026 | $108.67 | $118.74 | $90.91 | $93.60 | -17.47% | 107,340,060 |
| May 26, 2026 | $112.60 | $133.86 | $105.37 | $113.41 | +7.13% | 161,374,950 |
| May 18, 2026 | $87.82 | $107.59 | $78.66 | $105.86 | +26.52% | 122,284,390 |
| May 11, 2026 | $78.03 | $86.15 | $69.92 | $83.67 | +11.49% | 136,492,110 |
| May 4, 2026 | $70.45 | $75.40 | $63.43 | $75.05 | +5.87% | 93,193,270 |
| Apr 27, 2026 | $76.70 | $77.80 | $67.49 | $70.89 | -7.21% | 69,482,940 |
| Apr 20, 2026 | $74.10 | $87.78 | $73.50 | $76.40 | -10.67% | 111,258,340 |
| Apr 13, 2026 | $93.05 | $104.15 | $84.02 | $85.53 | -9.87% | 102,446,000 |
| Apr 6, 2026 | $93.94 | $101.89 | $89.61 | $94.90 | +2.46% | 55,887,270 |
| Mar 30, 2026 | $79.54 | $92.94 | $71.85 | $92.62 | +17.73% | 57,593,260 |
| Mar 23, 2026 | $90.39 | $98.51 | $78.52 | $78.67 | -12.52% | 69,253,580 |
| Mar 16, 2026 | $88.00 | $97.40 | $85.05 | $89.93 | +4.16% | 57,625,239 |
| Mar 9, 2026 | $87.69 | $93.27 | $83.91 | $86.34 | -3.50% | 50,537,333 |
| Mar 2, 2026 | $78.85 | $106.66 | $78.14 | $89.48 | +12.99% | 85,564,050 |
| Feb 23, 2026 | $78.25 | $88.58 | $77.17 | $79.19 | -1.26% | 61,387,623 |
| Feb 17, 2026 | $80.87 | $87.25 | $78.80 | $80.20 | -2.80% | 38,504,913 |
| Feb 9, 2026 | $100.51 | $108.34 | $79.89 | $82.51 | -18.94% | 78,850,130 |
| Feb 2, 2026 | $109.89 | $116.68 | $91.35 | $101.79 | -8.47% | 80,886,120 |
| Jan 26, 2026 | $112.55 | $129.89 | $103.27 | $111.21 | -2.08% | 73,893,310 |
| Jan 20, 2026 | $113.10 | $120.93 | $96.93 | $113.57 | -1.90% | 75,401,040 |
| Jan 12, 2026 | $95.44 | $120.80 | $88.75 | $115.77 | +18.53% | 87,918,900 |
| Jan 5, 2026 | $82.03 | $101.68 | $80.88 | $97.67 | +17.01% | 102,463,220 |
| Dec 29, 2025 | $70.64 | $83.76 | $69.25 | $83.47 | +16.01% | 61,132,100 |
| Dec 22, 2025 | $79.66 | $92.95 | $71.03 | $71.95 | -5.13% | 82,630,110 |
| Dec 15, 2025 | $77.24 | $77.69 | $61.40 | $75.84 | -1.12% | 73,200,680 |
| Dec 8, 2025 | $74.99 | $85.45 | $69.82 | $76.70 | +3.76% | 71,610,120 |
| Dec 1, 2025 | $54.35 | $75.14 | $52.20 | $73.92 | +31.53% | 66,046,849 |
| Nov 24, 2025 | $53.00 | $57.81 | $51.50 | $56.20 | +9.40% | 30,555,020 |
| Nov 17, 2025 | $60.56 | $61.98 | $49.31 | $51.37 | -16.34% | 56,835,377 |
| Nov 10, 2025 | $71.31 | $72.36 | $57.92 | $61.40 | -11.26% | 50,538,741 |
| Nov 3, 2025 | $80.36 | $80.36 | $61.89 | $69.19 | -13.78% | 43,071,321 |
| Oct 27, 2025 | $76.00 | $84.00 | $74.50 | $80.25 | +8.89% | 52,525,660 |
| Oct 20, 2025 | $86.43 | $89.64 | $66.67 | $73.70 | -11.73% | 69,072,133 |
| Oct 13, 2025 | $86.65 | $102.79 | $80.85 | $83.49 | +1.78% | 76,506,330 |
| Oct 6, 2025 | $69.17 | $91.41 | $67.28 | $82.03 | +21.06% | 116,511,090 |
| Sep 29, 2025 | $49.96 | $68.80 | $47.50 | $67.76 | +38.03% | 84,477,339 |
| Sep 22, 2025 | $46.77 | $56.73 | $45.22 | $49.09 | +8.85% | 70,993,483 |
| Sep 15, 2025 | $40.27 | $46.08 | $39.50 | $45.10 | +16.48% | 57,086,114 |
| Sep 8, 2025 | $36.91 | $40.94 | $36.08 | $38.72 | -8.70% | 67,597,884 |
| Sep 2, 2025 | $48.17 | $50.44 | $41.05 | $42.41 | -13.34% | 34,438,544 |
| Aug 25, 2025 | $47.84 | $53.20 | $46.76 | $48.94 | +3.97% | 34,977,356 |
| Aug 18, 2025 | $48.24 | $50.50 | $42.00 | $47.07 | -2.10% | 35,896,185 |
| Aug 11, 2025 | $46.25 | $55.50 | $45.46 | $48.08 | +3.11% | 56,762,636 |
| Aug 4, 2025 | $51.23 | $54.96 | $46.30 | $46.63 | -11.11% | 40,741,899 |
| Jul 28, 2025 | $55.04 | $55.78 | $49.72 | $52.46 | -3.45% | 40,292,688 |
| Jul 21, 2025 | $59.74 | $60.95 | $51.21 | $54.34 | -6.29% | 70,630,508 |
| Jul 14, 2025 | $45.34 | $58.08 | $44.35 | $57.98 | +27.20% | 60,269,084 |
| Jul 7, 2025 | $46.15 | $47.72 | $42.44 | $45.58 | -0.04% | 49,251,392 |
| Jun 30, 2025 | $50.20 | $50.38 | $43.86 | $45.60 | -7.62% | 36,759,806 |
| Jun 23, 2025 | $43.75 | $54.05 | $43.02 | $49.36 | +7.44% | 111,422,980 |
| Jun 16, 2025 | $39.26 | $48.94 | $38.76 | $45.94 | +19.73% | 75,473,440 |
| Jun 9, 2025 | $32.28 | $41.13 | $32.25 | $38.37 | +23.02% | 101,466,705 |
| Jun 2, 2025 | $22.98 | $31.27 | $22.72 | $31.19 | +35.20% | 95,252,841 |
| May 26, 2025 | $24.19 | $25.67 | $22.47 | $23.07 | -4.25% | 45,354,683 |
| May 19, 2025 | $25.68 | $26.05 | $23.56 | $24.10 | -9.62% | 57,409,282 |
| May 12, 2025 | $27.17 | $29.05 | $25.56 | $26.66 | +3.49% | 75,925,920 |
| May 5, 2025 | $25.92 | $26.36 | $23.77 | $25.76 | -2.50% | 38,591,277 |
| Apr 28, 2025 | $24.10 | $27.57 | $22.07 | $26.42 | +11.20% | 40,082,300 |
| Apr 21, 2025 | $22.71 | $24.78 | $20.26 | $23.76 | +1.58% | 39,407,980 |
| Apr 14, 2025 | $24.19 | $24.60 | $21.75 | $23.39 | +0.47% | 22,558,565 |
| Apr 7, 2025 | $18.50 | $24.89 | $18.22 | $23.28 | +15.99% | 57,701,207 |
| Mar 31, 2025 | $22.83 | $23.40 | $18.50 | $20.07 | -16.58% | 50,659,935 |
| Mar 24, 2025 | $26.62 | $29.59 | $23.46 | $24.06 | -6.42% | 37,358,025 |
| Mar 17, 2025 | $27.74 | $28.72 | $24.03 | $25.71 | -8.67% | 39,637,205 |
| Mar 10, 2025 | $32.11 | $32.80 | $25.70 | $28.15 | -15.72% | 55,092,747 |
| Mar 3, 2025 | $29.08 | $35.49 | $24.48 | $33.40 | +23.20% | 106,187,050 |
| Feb 24, 2025 | $28.39 | $30.99 | $25.01 | $27.11 | -5.34% | 66,176,310 |
| Feb 18, 2025 | $32.90 | $33.55 | $28.59 | $28.64 | -10.78% | 45,508,661 |
| Feb 10, 2025 | $27.39 | $32.97 | $27.05 | $32.10 | +21.09% | 85,525,970 |
| Feb 3, 2025 | $18.89 | $28.76 | $18.86 | $26.51 | +30.98% | 69,439,000 |
| Jan 27, 2025 | $19.77 | $22.19 | $17.50 | $20.24 | -0.54% | 72,200,343 |
| Jan 21, 2025 | $20.90 | $23.74 | $18.80 | $20.35 | -2.07% | 63,012,335 |
| Jan 13, 2025 | $21.60 | $22.04 | $19.15 | $20.78 | -7.11% | 26,784,960 |
| Jan 6, 2025 | $24.77 | $25.18 | $21.35 | $22.37 | -6.68% | 20,457,698 |
| Dec 30, 2024 | $22.50 | $24.05 | $20.81 | $23.97 | +4.58% | 27,320,035 |
| Dec 23, 2024 | $22.98 | $25.06 | $22.06 | $22.92 | +0.17% | 18,353,968 |
| Dec 16, 2024 | $23.30 | $25.85 | $22.00 | $22.88 | -2.56% | 37,287,269 |
| Dec 9, 2024 | $27.74 | $29.44 | $22.85 | $23.48 | -7.27% | 38,237,552 |
| Dec 2, 2024 | $24.12 | $25.64 | $21.62 | $25.32 | +6.34% | 39,061,469 |
| Nov 25, 2024 | $24.63 | $26.08 | $22.91 | $23.81 | -1.20% | 30,335,146 |
| Nov 18, 2024 | $24.34 | $26.99 | $23.21 | $24.10 | -0.54% | 48,773,846 |
| Nov 11, 2024 | $22.55 | $31.22 | $21.51 | $24.23 | +10.19% | 80,939,707 |
| Nov 4, 2024 | $23.57 | $24.36 | $20.20 | $21.99 | -7.80% | 52,595,274 |
| Oct 28, 2024 | $25.97 | $27.83 | $23.37 | $23.85 | -6.91% | 36,924,436 |
| Oct 21, 2024 | $28.52 | $30.55 | $24.64 | $25.62 | -8.96% | 66,993,926 |
| Oct 14, 2024 | $24.24 | $29.34 | $23.75 | $28.14 | +16.38% | 52,746,112 |
| Oct 7, 2024 | $25.94 | $26.32 | $21.90 | $24.18 | -7.39% | 39,526,939 |
| Sep 30, 2024 | $25.50 | $27.25 | $22.93 | $26.11 | +3.12% | 59,029,827 |
| Sep 23, 2024 | $26.62 | $27.10 | $21.68 | $25.32 | -4.45% | 60,829,870 |
| Sep 16, 2024 | $28.97 | $30.60 | $25.67 | $26.50 | -11.16% | 71,383,380 |
| Sep 9, 2024 | $26.63 | $30.93 | $23.54 | $29.83 | +14.25% | 95,717,230 |
| Sep 3, 2024 | $29.30 | $36.54 | $25.80 | $26.11 | -10.09% | 112,711,691 |
| Aug 26, 2024 | $33.49 | $34.87 | $27.57 | $29.04 | -11.63% | 85,005,610 |
| Aug 19, 2024 | $31.35 | $39.08 | $30.83 | $32.86 | +5.90% | 152,339,230 |
| Aug 12, 2024 | $20.96 | $36.87 | $19.36 | $31.03 | +46.30% | 173,875,699 |
| Aug 5, 2024 | $17.95 | $23.04 | $17.11 | $21.21 | +14.59% | 68,426,720 |
| Jul 29, 2024 | $18.80 | $21.28 | $16.98 | $18.51 | -1.75% | 67,512,500 |
| Jul 22, 2024 | $13.12 | $19.48 | $12.37 | $18.84 | +46.73% | 66,011,990 |
| Jul 15, 2024 | $12.60 | $14.03 | $12.24 | $12.84 | -1.31% | 30,395,429 |
| Jul 8, 2024 | $12.38 | $13.14 | $11.41 | $13.01 | +4.92% | 36,008,060 |
| Jul 1, 2024 | $11.85 | $12.60 | $10.17 | $12.40 | +6.80% | 32,654,430 |
| Jun 24, 2024 | $10.49 | $11.93 | $9.32 | $11.61 | +15.18% | 43,251,830 |
| Jun 17, 2024 | $10.33 | $12.45 | $10.02 | $10.08 | -1.37% | 58,785,477 |
| Jun 10, 2024 | $8.55 | $10.34 | $8.09 | $10.22 | +18.56% | 46,537,672 |
| Jun 3, 2024 | $8.04 | $9.60 | $7.56 | $8.62 | +4.17% | 54,753,683 |
| May 28, 2024 | $4.99 | $9.40 | $4.65 | $8.28 | +74.58% | 173,460,980 |
| May 20, 2024 | $4.43 | $5.77 | $4.00 | $4.74 | +4.41% | 61,890,050 |
| May 13, 2024 | $2.29 | $5.12 | $2.12 | $4.54 | +100.88% | 130,575,557 |
| May 6, 2024 | $2.46 | $2.60 | $2.24 | $2.26 | -7.76% | 6,745,627 |
| Apr 29, 2024 | $2.26 | $2.48 | $2.17 | $2.45 | +9.87% | 8,989,670 |
| Apr 22, 2024 | $2.10 | $2.25 | $2.07 | $2.23 | +6.70% | 10,050,569 |
| Apr 15, 2024 | $2.16 | $2.21 | $1.99 | $2.09 | -1.88% | 12,022,341 |
| Apr 8, 2024 | $2.26 | $2.35 | $2.05 | $2.13 | -3.40% | 12,598,323 |
| Apr 1, 2024 | $2.93 | $2.95 | $1.97 | $2.21 | -23.97% | 35,378,270 |
| Mar 25, 2024 | $2.75 | $3.10 | $2.74 | $2.90 | +5.07% | 10,818,344 |
| Mar 18, 2024 | $3.21 | $3.21 | $2.71 | $2.76 | -12.10% | 18,541,542 |
| Mar 11, 2024 | $3.02 | $3.39 | $2.92 | $3.14 | +4.32% | 26,124,328 |
| Mar 4, 2024 | $3.25 | $3.25 | $2.93 | $3.01 | -6.23% | 14,168,133 |
| Feb 26, 2024 | $3.01 | $3.40 | $2.94 | $3.21 | +8.81% | 12,281,291 |
| Feb 20, 2024 | $3.45 | $3.51 | $2.94 | $2.95 | -13.99% | 12,941,397 |
| Feb 12, 2024 | $3.57 | $3.70 | $3.16 | $3.43 | 0.00% | 16,125,559 |
| Feb 5, 2024 | $2.90 | $3.46 | $2.59 | $3.43 | +20.77% | 22,550,884 |
| Jan 29, 2024 | $2.85 | $3.17 | $2.76 | $2.84 | +1.79% | 18,361,265 |
| Jan 22, 2024 | $3.28 | $3.35 | $2.77 | $2.79 | -9.71% | 40,127,149 |
| Jan 16, 2024 | $4.17 | $4.46 | $3.05 | $3.09 | -25.81% | 59,013,922 |
| Jan 8, 2024 | $5.02 | $5.02 | $4.13 | $4.17 | -16.87% | 10,828,129 |
| Jan 2, 2024 | $5.86 | $5.86 | $4.60 | $5.01 | -16.92% | 12,611,259 |
| Dec 26, 2023 | $6.10 | $6.71 | $5.75 | $6.03 | -0.66% | 8,983,775 |
| Dec 18, 2023 | $5.39 | $6.10 | $5.12 | $6.07 | +11.58% | 10,487,434 |
| Dec 11, 2023 | $5.50 | $5.62 | $5.01 | $5.44 | -0.73% | 8,140,488 |
| Dec 4, 2023 | $5.19 | $5.55 | $4.71 | $5.48 | +5.79% | 9,350,740 |
| Nov 27, 2023 | $4.73 | $5.20 | $4.50 | $5.18 | +7.02% | 8,568,139 |
| Nov 20, 2023 | $4.85 | $4.90 | $4.18 | $4.84 | +0.21% | 8,159,309 |
| Nov 13, 2023 | $4.35 | $4.94 | $3.55 | $4.83 | +12.06% | 20,589,218 |
| Nov 6, 2023 | $4.10 | $4.35 | $3.89 | $4.31 | +4.11% | 8,459,330 |
| Oct 30, 2023 | $3.09 | $4.32 | $2.97 | $4.14 | +35.74% | 10,346,539 |
| Oct 23, 2023 | $2.92 | $3.41 | $2.73 | $3.05 | +4.10% | 9,478,288 |
| Oct 16, 2023 | $3.06 | $3.38 | $2.90 | $2.93 | -4.25% | 7,013,961 |
| Oct 9, 2023 | $3.67 | $3.70 | $3.04 | $3.06 | -17.74% | 9,331,266 |
| Oct 2, 2023 | $3.81 | $3.82 | $3.60 | $3.72 | -2.11% | 4,938,569 |
| Sep 25, 2023 | $3.88 | $3.88 | $3.61 | $3.80 | -3.06% | 6,449,952 |
| Sep 18, 2023 | $3.84 | $4.38 | $3.78 | $3.92 | +2.08% | 12,392,473 |
| Sep 11, 2023 | $3.89 | $4.14 | $3.76 | $3.84 | 0.00% | 10,647,938 |
| Sep 5, 2023 | $3.96 | $4.03 | $3.72 | $3.84 | -3.76% | 4,310,579 |
| Aug 28, 2023 | $3.80 | $4.16 | $3.79 | $3.99 | +6.40% | 5,114,549 |
| Aug 21, 2023 | $3.87 | $3.95 | $3.64 | $3.75 | -2.60% | 6,433,682 |
| Aug 14, 2023 | $4.21 | $4.91 | $3.60 | $3.85 | -9.41% | 17,987,374 |
| Aug 7, 2023 | $4.25 | $4.67 | $4.17 | $4.25 | +0.24% | 7,270,449 |
| Jul 31, 2023 | $4.22 | $4.42 | $4.07 | $4.24 | 0.00% | 7,397,916 |
| Jul 24, 2023 | $3.91 | $4.26 | $3.76 | $4.24 | +6.80% | 9,148,409 |
| Jul 17, 2023 | $4.23 | $4.25 | $3.78 | $3.97 | -6.37% | 13,706,767 |
| Jul 10, 2023 | $4.23 | $4.55 | $4.14 | $4.24 | +2.17% | 9,965,557 |
| Jul 3, 2023 | $4.70 | $4.70 | $4.08 | $4.15 | -11.70% | 8,632,716 |
| Jun 26, 2023 | $6.75 | $6.94 | $4.49 | $4.70 | -31.39% | 29,435,229 |
| Jun 20, 2023 | $5.90 | $7.10 | $5.84 | $6.85 | +15.71% | 20,965,100 |
| Jun 12, 2023 | $5.77 | $6.14 | $5.65 | $5.92 | +2.96% | 5,601,618 |
| Jun 5, 2023 | $5.64 | $5.99 | $5.46 | $5.75 | +2.31% | 4,692,527 |
| May 30, 2023 | $5.50 | $5.72 | $5.25 | $5.62 | +2.74% | 3,608,566 |
| May 22, 2023 | $5.31 | $6.06 | $5.13 | $5.47 | +3.60% | 8,010,781 |
| May 15, 2023 | $5.19 | $5.41 | $4.86 | $5.28 | +2.72% | 7,792,451 |
| May 8, 2023 | $5.04 | $5.45 | $4.89 | $5.14 | +1.58% | 6,804,182 |
| May 1, 2023 | $5.30 | $5.30 | $4.43 | $5.06 | -4.71% | 7,638,160 |
| Apr 24, 2023 | $4.28 | $5.57 | $4.09 | $5.31 | +23.78% | 26,597,366 |
| Apr 17, 2023 | $4.09 | $4.63 | $4.05 | $4.29 | +10.85% | 7,596,896 |
| Apr 10, 2023 | $4.29 | $4.61 | $3.82 | $3.87 | -11.24% | 9,656,666 |
| Apr 3, 2023 | $5.11 | $5.11 | $4.10 | $4.36 | -14.17% | 10,596,989 |
| Mar 27, 2023 | $5.95 | $6.52 | $4.64 | $5.08 | -14.48% | 14,625,026 |
| Mar 20, 2023 | $6.11 | $6.31 | $5.68 | $5.94 | -3.10% | 6,721,639 |
| Mar 13, 2023 | $5.73 | $6.40 | $5.58 | $6.13 | +2.00% | 7,887,875 |
| Mar 6, 2023 | $6.35 | $7.14 | $5.74 | $6.01 | -3.69% | 10,805,477 |
| Feb 27, 2023 | $6.09 | $6.73 | $5.57 | $6.24 | +4.70% | 9,495,134 |
| Feb 21, 2023 | $6.40 | $6.43 | $5.85 | $5.96 | -7.88% | 5,194,472 |
| Feb 13, 2023 | $5.97 | $6.54 | $5.57 | $6.47 | +10.22% | 7,485,301 |
| Feb 6, 2023 | $6.14 | $6.49 | $5.71 | $5.87 | -3.61% | 8,647,760 |
| Jan 30, 2023 | $5.21 | $6.61 | $5.05 | $6.09 | +13.83% | 8,827,086 |
| Jan 23, 2023 | $5.21 | $5.39 | $4.90 | $5.35 | +3.88% | 4,341,434 |
| Jan 17, 2023 | $5.20 | $5.62 | $4.86 | $5.15 | -0.77% | 5,033,006 |
| Jan 9, 2023 | $4.90 | $5.35 | $4.69 | $5.19 | +9.26% | 7,753,178 |
| Jan 3, 2023 | $4.87 | $4.98 | $4.33 | $4.75 | -1.45% | 5,181,610 |
| Dec 27, 2022 | $4.00 | $4.84 | $3.55 | $4.82 | +21.41% | 8,693,063 |
| Dec 19, 2022 | $3.84 | $4.16 | $3.62 | $3.97 | +2.85% | 8,876,728 |
| Dec 12, 2022 | $4.29 | $4.53 | $3.78 | $3.86 | -9.60% | 12,481,150 |
| Dec 5, 2022 | $6.02 | $6.05 | $4.25 | $4.27 | -26.63% | 15,846,817 |
| Nov 28, 2022 | $6.51 | $6.51 | $5.60 | $5.82 | -12.08% | 14,288,196 |
| Nov 21, 2022 | $6.66 | $6.88 | $6.28 | $6.62 | +0.30% | 3,788,033 |
| Nov 14, 2022 | $10.20 | $10.21 | $6.55 | $6.60 | -25.25% | 17,041,620 |
| Nov 7, 2022 | $6.90 | $8.98 | $6.53 | $8.83 | +31.59% | 10,641,811 |
| Oct 31, 2022 | $6.60 | $7.73 | $6.20 | $6.71 | +2.91% | 5,203,783 |
| Oct 24, 2022 | $6.39 | $6.59 | $5.86 | $6.52 | +2.52% | 5,338,605 |
| Oct 17, 2022 | $7.30 | $7.79 | $6.33 | $6.36 | -12.64% | 4,756,107 |
| Oct 10, 2022 | $7.25 | $7.54 | $6.80 | $7.28 | +1.39% | 2,830,354 |
| Oct 3, 2022 | $7.29 | $7.82 | $6.82 | $7.18 | -0.55% | 5,352,552 |
| Sep 26, 2022 | $7.01 | $7.53 | $6.73 | $7.22 | +1.55% | 6,171,166 |
| Sep 19, 2022 | $8.31 | $8.88 | $6.93 | $7.11 | -16.55% | 7,247,160 |
| Sep 12, 2022 | $11.62 | $11.85 | $8.29 | $8.52 | -20.82% | 14,003,815 |
| Sep 6, 2022 | $11.10 | $11.53 | $9.72 | $10.76 | -1.74% | 8,342,446 |
| Aug 29, 2022 | $12.01 | $13.27 | $10.66 | $10.95 | -7.75% | 8,105,612 |
| Aug 22, 2022 | $12.11 | $13.32 | $11.19 | $11.87 | -3.42% | 9,286,944 |
| Aug 15, 2022 | $12.16 | $14.27 | $11.43 | $12.29 | +5.67% | 16,102,220 |
| Aug 8, 2022 | $7.93 | $12.30 | $7.36 | $11.63 | +47.03% | 15,554,454 |
| Aug 1, 2022 | $7.05 | $8.08 | $6.57 | $7.91 | +12.52% | 4,346,359 |
| Jul 25, 2022 | $6.35 | $7.23 | $6.01 | $7.03 | +10.36% | 4,250,337 |
| Jul 18, 2022 | $6.50 | $6.85 | $6.23 | $6.37 | -0.93% | 2,862,718 |
| Jul 11, 2022 | $6.59 | $6.89 | $6.03 | $6.43 | -1.53% | 2,851,860 |
| Jul 5, 2022 | $6.33 | $6.67 | $6.14 | $6.53 | +3.16% | 1,452,670 |
| Jun 27, 2022 | $6.70 | $6.83 | $5.96 | $6.33 | -5.66% | 2,531,661 |
| Jun 21, 2022 | $6.58 | $6.95 | $6.45 | $6.71 | +5.01% | 2,465,559 |
| Jun 13, 2022 | $6.98 | $7.04 | $5.90 | $6.39 | -0.23% | 5,320,684 |
| Jun 6, 2022 | $8.63 | $8.65 | $6.31 | $6.41 | -24.47% | 5,040,545 |
| May 31, 2022 | $8.16 | $8.91 | $8.08 | $8.48 | +2.54% | 2,165,671 |
| May 23, 2022 | $7.70 | $8.35 | $7.03 | $8.27 | +6.99% | 3,988,057 |
| May 16, 2022 | $7.51 | $7.79 | $6.75 | $7.73 | +0.78% | 4,131,657 |
| May 9, 2022 | $8.50 | $8.50 | $6.53 | $7.67 | -12.34% | 7,253,488 |
| May 2, 2022 | $7.49 | $8.97 | $7.43 | $8.75 | +16.20% | 5,764,365 |
| Apr 25, 2022 | $7.44 | $8.10 | $6.93 | $7.53 | +1.48% | 4,165,126 |
| Apr 18, 2022 | $9.08 | $9.13 | $7.19 | $7.42 | -18.91% | 4,851,990 |
| Apr 11, 2022 | $9.91 | $10.24 | $9.13 | $9.15 | -8.68% | 1,687,849 |
| Apr 4, 2022 | $10.71 | $11.13 | $9.56 | $10.02 | -5.38% | 3,490,727 |
| Mar 28, 2022 | $10.52 | $11.35 | $9.81 | $10.59 | +2.32% | 4,320,174 |
| Mar 21, 2022 | $10.07 | $10.71 | $9.64 | $10.35 | +3.09% | 4,945,690 |
| Mar 14, 2022 | $9.29 | $10.21 | $7.60 | $10.04 | +5.57% | 7,984,576 |
| Mar 7, 2022 | $6.83 | $11.48 | $6.25 | $9.51 | +39.24% | 66,595,391 |
| Feb 28, 2022 | $6.96 | $7.37 | $6.63 | $6.83 | -1.87% | 2,712,850 |
| Feb 22, 2022 | $6.47 | $7.27 | $5.82 | $6.96 | +4.35% | 3,049,222 |
| Feb 14, 2022 | $5.64 | $6.98 | $5.63 | $6.67 | +16.40% | 4,002,131 |
| Feb 7, 2022 | $5.77 | $6.40 | $5.50 | $5.73 | +0.17% | 4,067,500 |
| Jan 31, 2022 | $5.38 | $6.22 | $5.30 | $5.72 | +8.54% | 3,941,200 |
| Jan 24, 2022 | $5.48 | $5.66 | $4.84 | $5.27 | -5.89% | 5,909,593 |
| Jan 18, 2022 | $6.40 | $6.53 | $5.58 | $5.60 | -14.11% | 4,124,316 |
| Jan 10, 2022 | $7.25 | $7.45 | $6.27 | $6.52 | -12.60% | 5,203,826 |
| Jan 3, 2022 | $8.02 | $8.41 | $7.07 | $7.46 | -6.05% | 4,581,218 |
| Dec 27, 2021 | $8.85 | $8.88 | $7.69 | $7.94 | -8.84% | 4,562,090 |
| Dec 20, 2021 | $8.32 | $8.83 | $7.95 | $8.71 | +3.57% | 2,497,367 |
| Dec 13, 2021 | $8.65 | $8.72 | $7.83 | $8.41 | -3.44% | 4,269,584 |
| Dec 6, 2021 | $8.25 | $9.73 | $7.80 | $8.71 | -5.74% | 6,691,693 |
| Nov 29, 2021 | $10.86 | $11.02 | $8.88 | $9.24 | -15.15% | 6,185,213 |
| Nov 22, 2021 | $11.78 | $11.82 | $10.13 | $10.89 | -7.00% | 5,279,221 |
| Nov 15, 2021 | $13.14 | $13.15 | $11.33 | $11.71 | -8.87% | 5,942,452 |
| Nov 8, 2021 | $12.25 | $12.93 | $11.66 | $12.85 | +5.41% | 5,205,351 |
| Nov 1, 2021 | $11.28 | $12.75 | $11.24 | $12.19 | +8.94% | 4,015,072 |
| Oct 25, 2021 | $10.23 | $11.51 | $10.22 | $11.19 | +9.38% | 4,309,243 |
| Oct 18, 2021 | $10.24 | $10.75 | $10.06 | $10.23 | +0.20% | 3,359,301 |
| Oct 11, 2021 | $10.00 | $11.22 | $10.00 | $10.21 | +1.49% | 3,469,210 |
| Oct 4, 2021 | $10.28 | $10.74 | $9.98 | $10.06 | -4.55% | 4,273,989 |
| Sep 27, 2021 | $11.70 | $12.45 | $10.37 | $10.54 | -9.76% | 5,879,237 |
| Sep 20, 2021 | $12.15 | $12.55 | $10.91 | $11.68 | -9.81% | 8,229,995 |
| Sep 13, 2021 | $11.65 | $13.21 | $10.83 | $12.95 | +10.97% | 9,910,339 |
| Sep 7, 2021 | $12.45 | $12.58 | $11.03 | $11.67 | -5.58% | 4,448,111 |
| Aug 30, 2021 | $11.18 | $12.99 | $11.10 | $12.36 | +12.47% | 10,300,206 |
| Aug 23, 2021 | $8.79 | $11.22 | $8.51 | $10.99 | +30.52% | 9,445,151 |
| Aug 16, 2021 | $9.50 | $9.60 | $8.02 | $8.42 | -11.74% | 7,817,366 |
| Aug 9, 2021 | $10.82 | $11.00 | $9.43 | $9.54 | -10.25% | 6,551,784 |
| Aug 2, 2021 | $10.72 | $11.46 | $10.53 | $10.63 | -1.39% | 3,429,853 |
| Jul 26, 2021 | $12.20 | $12.24 | $10.51 | $10.78 | -11.64% | 4,725,763 |
| Jul 19, 2021 | $10.50 | $12.34 | $10.13 | $12.20 | +10.81% | 5,816,779 |
| Jul 12, 2021 | $14.04 | $14.24 | $10.58 | $11.01 | -13.71% | 13,311,985 |
| Jul 6, 2021 | $13.21 | $14.23 | $11.55 | $12.76 | -2.82% | 10,740,945 |
| Jun 28, 2021 | $10.82 | $15.48 | $9.83 | $13.13 | +25.05% | 57,471,212 |
| Jun 21, 2021 | $10.50 | $10.86 | $9.11 | $10.50 | -0.19% | 11,421,330 |
| Jun 14, 2021 | $10.17 | $12.32 | $9.52 | $10.52 | +3.54% | 29,904,378 |
| Jun 7, 2021 | $8.15 | $13.14 | $7.71 | $10.16 | +23.45% | 34,808,048 |
| Jun 1, 2021 | $7.28 | $8.26 | $6.96 | $8.23 | +13.99% | 6,954,823 |
| May 24, 2021 | $7.60 | $7.76 | $7.11 | $7.22 | -4.75% | 6,107,049 |
| May 17, 2021 | $7.35 | $7.87 | $7.08 | $7.58 | +1.34% | 7,108,239 |
| May 10, 2021 | $8.25 | $8.26 | $7.05 | $7.48 | -9.77% | 3,534,195 |
| May 3, 2021 | $8.91 | $8.93 | $7.35 | $8.29 | -5.47% | 6,007,269 |
| Apr 26, 2021 | $10.09 | $10.20 | $8.55 | $8.77 | -7.59% | 4,411,263 |
| Apr 19, 2021 | $7.77 | $9.84 | $7.12 | $9.49 | +21.51% | 10,024,370 |
| Apr 12, 2021 | $10.10 | $10.15 | $7.61 | $7.81 | -21.90% | 7,979,501 |
| Apr 5, 2021 | $11.69 | $12.88 | $9.75 | $10.00 | -12.20% | 9,657,855 |
| Mar 29, 2021 | $12.51 | $12.90 | $11.03 | $11.39 | -8.07% | 5,164,648 |
| Mar 22, 2021 | $12.65 | $13.85 | $11.16 | $12.39 | -0.72% | 6,186,858 |
| Mar 15, 2021 | $14.13 | $14.40 | $12.05 | $12.48 | -9.57% | 5,892,662 |
| Mar 8, 2021 | $12.66 | $14.50 | $11.53 | $13.80 | +7.06% | 8,440,451 |
| Mar 1, 2021 | $14.44 | $16.10 | $11.01 | $12.89 | -6.86% | 13,829,156 |
| Feb 22, 2021 | $18.90 | $19.00 | $13.02 | $13.84 | -28.48% | 13,925,121 |
| Feb 16, 2021 | $19.83 | $21.72 | $18.48 | $19.35 | -3.59% | 5,896,823 |
| Feb 8, 2021 | $16.05 | $25.37 | $16.05 | $20.07 | +25.05% | 21,199,896 |
| Feb 1, 2021 | $14.00 | $17.69 | $13.56 | $16.05 | +18.89% | 7,393,807 |
| Jan 25, 2021 | $16.23 | $16.35 | $12.80 | $13.50 | -14.99% | 9,461,042 |
| Jan 19, 2021 | $15.57 | $17.20 | $15.00 | $15.88 | +9.52% | 9,892,834 |
| Jan 11, 2021 | $12.59 | $15.88 | $12.35 | $14.50 | +14.26% | 10,951,400 |
| Jan 4, 2021 | $13.61 | $13.88 | $12.16 | $12.69 | -6.55% | 5,793,525 |
| Dec 28, 2020 | $15.07 | $15.99 | $12.78 | $13.58 | +1.19% | 10,610,685 |
| Dec 21, 2020 | $11.39 | $13.69 | $11.18 | $13.42 | +22.00% | 12,164,235 |
| Dec 14, 2020 | $10.40 | $11.50 | $10.25 | $11.00 | +6.59% | 18,160,071 |
| Dec 7, 2020 | $10.25 | $10.49 | $10.18 | $10.32 | +1.13% | 297,036 |
| Nov 30, 2020 | $10.16 | $10.31 | $10.10 | $10.21 | +0.84% | 168,748 |
| Nov 23, 2020 | $10.08 | $10.20 | $10.08 | $10.12 | -0.39% | 287,413 |
| Nov 16, 2020 | $10.09 | $10.20 | $10.08 | $10.16 | +0.49% | 26,386 |
| Nov 9, 2020 | $10.03 | $10.11 | $10.03 | $10.11 | +1.00% | 3,639 |
| Nov 2, 2020 | $10.04 | $10.20 | $9.98 | $10.01 | -0.40% | 40,394 |
| Oct 26, 2020 | $10.11 | $10.20 | $10.05 | $10.05 | -0.79% | 191,245 |
| Oct 19, 2020 | $10.07 | $10.20 | $10.06 | $10.13 | +0.41% | 28,468 |
| Oct 12, 2020 | $10.10 | $10.15 | $10.06 | $10.09 | -0.11% | 10,069 |
| Oct 5, 2020 | $10.15 | $10.15 | $10.07 | $10.10 | 0.00% | 262,028 |
| Sep 28, 2020 | $10.12 | $10.24 | $10.01 | $10.10 | -0.10% | 490,230 |
| Sep 21, 2020 | $10.12 | $10.21 | $10.05 | $10.11 | -0.49% | 80,287 |
| Sep 14, 2020 | $10.10 | $10.20 | $10.03 | $10.16 | +0.59% | 214,067 |
| Sep 8, 2020 | $10.08 | $10.20 | $10.08 | $10.10 | +0.50% | 382,681 |
| Aug 31, 2020 | $10.10 | $10.15 | $10.05 | $10.05 | -0.40% | 284,232 |
| Aug 24, 2020 | $10.04 | $10.14 | $10.03 | $10.09 | +0.75% | 868,485 |
| Aug 17, 2020 | $10.06 | $10.10 | $9.99 | $10.02 | -0.45% | 1,218,778 |
| Aug 10, 2020 | $10.11 | $10.12 | $10.06 | $10.06 | -0.89% | 20,297 |
| Aug 3, 2020 | $10.19 | $10.22 | $10.15 | $10.15 | -0.29% | 195,991 |
| Jul 27, 2020 | $10.25 | $10.30 | $10.10 | $10.18 | -0.20% | 565,996 |
| Jul 20, 2020 | $10.20 | $10.30 | $10.15 | $10.20 | +0.69% | 562,108 |
| Jul 13, 2020 | $10.14 | $10.18 | $10.11 | $10.13 | +0.30% | 176,893 |
| Jul 6, 2020 | $10.22 | $10.22 | $10.08 | $10.10 | -1.17% | 89,962 |
| Jun 29, 2020 | $10.05 | $10.22 | $10.03 | $10.22 | +1.79% | 171,724 |
| Jun 22, 2020 | $10.02 | $10.08 | $10.02 | $10.04 | +0.20% | 258,103 |
| Jun 15, 2020 | $9.92 | $10.02 | $9.92 | $10.02 | +1.01% | 873,705 |
| Jun 8, 2020 | $9.96 | $10.01 | $9.92 | $9.92 | 0.00% | 367,950 |
| Jun 1, 2020 | $9.92 | $9.93 | $9.92 | $9.92 | +0.51% | 502,864 |
| May 26, 2020 | $9.90 | $9.90 | $9.87 | $9.87 | -0.30% | 109,025 |
| May 18, 2020 | $9.90 | $9.90 | $9.90 | $9.90 | 0.00% | 1 |
| May 11, 2020 | $9.90 | $9.90 | $9.90 | $9.90 | 0.00% | 3,201 |
| May 4, 2020 | $9.92 | $9.92 | $9.87 | $9.90 | -0.20% | 107,721 |
| Apr 27, 2020 | $9.93 | $9.93 | $9.88 | $9.92 | -0.10% | 163,351 |
| Apr 20, 2020 | $9.84 | $9.93 | $9.84 | $9.93 | +0.91% | 26,050 |
| Apr 13, 2020 | $9.85 | $9.88 | $9.84 | $9.84 | +0.27% | 9,659 |
| Apr 6, 2020 | $9.82 | $9.87 | $9.81 | $9.81 | -0.37% | 943 |
| Mar 30, 2020 | $9.80 | $10.10 | $9.75 | $9.85 | +0.51% | 435,429 |
| Mar 23, 2020 | $9.51 | $9.96 | $9.51 | $9.80 | +3.05% | 166,758 |
| Mar 16, 2020 | $9.60 | $9.81 | $9.50 | $9.51 | -2.96% | 1,381,730 |
| Mar 9, 2020 | $9.95 | $9.95 | $9.76 | $9.80 | -1.73% | 2,468,579 |
| Mar 2, 2020 | $9.98 | $10.10 | $9.97 | $9.97 | -0.07% | 400,739 |
| Feb 24, 2020 | $10.01 | $10.01 | $9.98 | $9.98 | -0.30% | 473,550 |
| Feb 18, 2020 | $10.01 | $10.02 | $10.01 | $10.01 | +0.10% | 176,701 |
| Feb 10, 2020 | $10.00 | $10.01 | $9.99 | $10.00 | 0.00% | 567,742 |
| Feb 3, 2020 | $10.00 | $10.01 | $10.00 | $10.00 | 0.00% | 23,343 |
| Jan 27, 2020 | $9.99 | $10.04 | $9.98 | $10.00 | +0.10% | 107,611 |
| Jan 21, 2020 | $9.97 | $10.01 | $9.97 | $9.99 | +0.40% | 600,554 |
| Jan 13, 2020 | $9.90 | $9.96 | $9.90 | $9.95 | +0.51% | 288,904 |
| Jan 6, 2020 | $9.90 | $9.92 | $9.89 | $9.90 | +0.10% | 430,700 |
| Dec 30, 2019 | $9.87 | $9.89 | $9.87 | $9.89 | +0.20% | 105,007 |
| Dec 23, 2019 | $9.87 | $9.87 | $9.87 | $9.87 | 0.00% | – |
| Dec 16, 2019 | $9.85 | $9.87 | $9.85 | $9.87 | +0.30% | 150,958 |
| Dec 9, 2019 | $9.83 | $9.84 | $9.83 | $9.84 | -0.10% | 296,206 |
| Dec 2, 2019 | $9.82 | $9.90 | $9.82 | $9.85 | +0.32% | 323,036 |
| Nov 25, 2019 | $9.84 | $9.84 | $9.81 | $9.82 | -0.12% | 65,376 |
| Nov 18, 2019 | $9.79 | $9.85 | $9.79 | $9.83 | +0.51% | 2,905,198 |
| Nov 11, 2019 | $9.77 | $9.79 | $9.77 | $9.78 | +0.10% | 394,001 |
| Nov 4, 2019 | $9.77 | $9.78 | $9.77 | $9.77 | 0.00% | 161,213 |
| Nov 1, 2019 | $9.77 | $9.77 | $9.77 | $9.77 | – | 300,000 |
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% |