AST SpaceMobile, Inc. (ASTS) Stock Price History
Historical prices from 2019 to 2026
- 1M
- -19.4%
- 3M
- -19.8%
- YTD
- -11.1%
- 1Y
- +62.4%
- 3Y
- +161.5%
- 5Y
- +42.7%
Loading 10-year price history...
ASTS Historical Performance
ASTS Annual Returns
Year-by-year price performance · 2019–2026
- 2019 annual price return
- +1.0%
- 2020 annual price return
- +37.6%
- 2021 annual price return
- -38.7%
- 2022 annual price return
- -41.4%
- 2023 annual price return
- +35.2%
- 2024 annual price return
- +335.1%
- 2025 annual price return
- +235.6%
- 2026 annual price return
- -5.1%
ASTS Stock Price Trajectory (2019–2026)
As of July 8, 2026, AST SpaceMobile, Inc. (ASTS) trades at $74.21, representing a +62.4% return over the past year. The stock has delivered a +490.8% total return over five years (+42.7% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $133.68 on May 28, 2026. From this peak, ASTS has corrected -44.5%, currently trading 10% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers GSAT (+202.1% 1Y), IRDM (+59.6% 1Y), and VSAT (+381.6% 1Y), ASTS has underperformed the peer group average. Compare ASTS vs GSAT →
ASTS Historical Price Data · from 2019
Rows 1–50 of 1,677| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 79.10 | 80.09 | 74.11 | 74.21 | 12.41M | -7.97% |
| 2026-07-06 | 86.28 | 88.25 | 80.11 | 80.64 | 11.86M | -5.27% |
| 2026-07-02 | 87.33 | 90.61 | 81.85 | 85.13 | 15.73M | -1.13% |
| 2026-07-01 | 86.90 | 91.81 | 83.40 | 86.10 | 17.57M | -3.06% |
| 2026-06-30 | 81.92 | 89.87 | 81.92 | 88.82 | 23.67M | +2.36% |
| 2026-06-29 | 76.16 | 86.92 | 75.98 | 86.77 | 32.12M | +21.44% |
| 2026-06-26 | 64.66 | 73.20 | 64.51 | 71.45 | 0 | +8.88% |
| 2026-06-25 | 68.60 | 68.72 | 63.72 | 65.62 | 21.53M | -3.51% |
| 2026-06-24 | 71.60 | 72.10 | 67.06 | 68.01 | 19.81M | -6.67% |
| 2026-06-23 | 71.86 | 77.79 | 71.66 | 72.87 | 20.83M | -0.44% |
| 2026-06-22 | 79.66 | 79.80 | 72.59 | 73.19 | 28.02M | -9.26% |
| 2026-06-18 | 85.30 | 85.70 | 77.12 | 80.66 | 31.16M | -5.58% |
| 2026-06-17 | 86.00 | 88.95 | 83.19 | 85.43 | 29.39M | +3.87% |
| 2026-06-16 | 85.78 | 89.60 | 82.11 | 82.25 | 19.75M | -6.08% |
| 2026-06-15 | 86.03 | 89.76 | 83.98 | 87.57 | 4.29M | +6.26% |
| 2026-06-12 | 96.66 | 97.73 | 81.50 | 82.41 | 54.52M | -15.53% |
| 2026-06-11 | 87.47 | 98.10 | 86.95 | 97.56 | 22.83M | +11.73% |
| 2026-06-10 | 88.79 | 93.10 | 87.12 | 87.32 | 15.49M | -1.57% |
| 2026-06-09 | 97.22 | 100.94 | 85.50 | 88.71 | 26.69M | -3.64% |
| 2026-06-08 | 97.00 | 97.00 | 90.81 | 92.06 | 13.55M | -1.65% |
| 2026-06-05 | 103.16 | 103.16 | 90.91 | 93.60 | 23.56M | -12.76% |
| 2026-06-04 | 103.35 | 111.57 | 101.10 | 107.29 | 16.60M | -0.41% |
| 2026-06-03 | 113.50 | 114.20 | 106.29 | 107.73 | 17.41M | -8.83% |
| 2026-06-02 | 109.91 | 118.74 | 108.80 | 118.17 | 20.93M | +11.85% |
| 2026-06-01 | 108.67 | 111.28 | 101.22 | 105.65 | 27.97M | -6.84% |
| 2026-05-29 | 113.50 | 115.48 | 105.37 | 113.41 | 47.83M | -14.79% |
| 2026-05-28 | 126.86 | 133.68 | 122.00 | 133.09 | 20.51M | +2.69% |
| 2026-05-27 | 124.36 | 131.18 | 118.04 | 129.60 | 34.77M | +8.27% |
| 2026-05-26 | 112.59 | 127.10 | 112.46 | 119.70 | 47.01M | +13.07% |
| 2026-05-22 | 98.52 | 107.56 | 98.44 | 105.86 | 29.39M | +10.01% |
| 2026-05-21 | 89.36 | 97.64 | 88.85 | 96.23 | 23.92M | +7.42% |
| 2026-05-20 | 87.67 | 92.56 | 86.49 | 89.58 | 18.68M | +1.68% |
| 2026-05-19 | 85.38 | 90.91 | 78.66 | 88.10 | 22.09M | +1.46% |
| 2026-05-18 | 87.99 | 89.96 | 81.83 | 86.83 | 23.90M | +3.78% |
| 2026-05-15 | 78.95 | 86.13 | 77.08 | 83.67 | 19.98M | +0.80% |
| 2026-05-14 | 76.64 | 84.50 | 74.55 | 83.01 | 26.77M | +10.96% |
| 2026-05-13 | 72.52 | 77.67 | 71.60 | 74.81 | 14.77M | +2.54% |
| 2026-05-12 | 73.45 | 79.87 | 69.92 | 72.96 | 32.55M | -11.62% |
| 2026-05-11 | 78.03 | 84.94 | 75.90 | 82.55 | 32.62M | +9.99% |
| 2026-05-08 | 66.75 | 75.39 | 66.11 | 75.05 | 21.79M | +14.85% |
| 2026-05-07 | 72.38 | 73.75 | 64.91 | 65.34 | 18.14M | -7.55% |
| 2026-05-06 | 66.31 | 71.49 | 65.76 | 70.68 | 17.53M | +10.66% |
| 2026-05-05 | 68.85 | 68.85 | 63.43 | 63.87 | 19.55M | -6.64% |
| 2026-05-04 | 70.11 | 70.58 | 68.05 | 68.41 | 12.33M | -3.50% |
| 2026-05-01 | 74.11 | 74.61 | 70.61 | 70.89 | 13.05M | -4.07% |
| 2026-04-30 | 72.28 | 74.36 | 70.14 | 73.90 | 12.50M | +5.80% |
| 2026-04-29 | 71.14 | 71.23 | 67.49 | 69.85 | 14.60M | -2.82% |
| 2026-04-28 | 75.30 | 76.61 | 71.00 | 71.88 | 14.85M | -6.89% |
| 2026-04-27 | 76.60 | 77.80 | 73.90 | 77.20 | 12.15M | +1.05% |
| 2026-04-24 | 79.07 | 79.60 | 75.95 | 76.40 | 11.61M | -2.98% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ASTS — Frequently Asked Questions
Quick answers to the most common questions about buying ASTS stock.
How has ASTS stock performed recently?
ASTS returned +62.4% over the past year, beating its 5-year annualized CAGR of +42.7%. The stock trades below its 200-day moving average, confirming the uptrend.
What is ASTS's all-time high price?
AST SpaceMobile, Inc. reached $133.68 on 2026-05-28. The 52-week high is $133.68. Current 1-year return of +62.4% places the stock closer to historical peaks.
Where can I download ASTS historical price data?
This page provides ASTS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2019-2026, downloadable in CSV format.