ASTS(ASTS)
ASTS
$61.81—
NASDAQ
$61.81—
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/25/2026 | $62.11 | $63.22 | $61.02 | $61.81 | 6.42M |
| 9/24/2026 | $59.21 | $63.20 | $58.32 | $61.06 | 8.77M |
| 9/23/2026 | $63.50 | $63.79 | $59.92 | $59.98 | 8.54M |
| 9/22/2026 | $61.91 | $65.41 | $60.99 | $63.69 | 10.48M |
| 9/21/2026 | $59.55 | $62.36 | $59.29 | $61.89 | 12.43M |
| 9/18/2026 | $62.87 | $63.09 | $57.83 | $58.52 | 19.79M |
| 9/17/2026 | $61.85 | $63.70 | $61.15 | $62.71 | 9.21M |
| 9/16/2026 | $58.89 | $60.37 | $57.47 | $59.27 | 7.23M |
| 9/15/2026 | $59.71 | $60.76 | $57.81 | $58.77 | 7.20M |
| 9/14/2026 | $57.43 | $61.09 | $57.27 | $60.00 | 6.89M |
| 9/11/2026 | $60.49 | $61.34 | $59.20 | $59.86 | 6.66M |
| 9/10/2026 | $60.70 | $64.53 | $59.87 | $59.91 | 8.35M |
| 9/9/2026 | $66.57 | $66.72 | $62.42 | $62.42 | 8.30M |
| 9/8/2026 | $63.16 | $67.20 | $63.15 | $66.12 | 12.12M |
| 9/4/2026 | $63.40 | $65.76 | $61.67 | $62.31 | 10.25M |
| 9/3/2026 | $62.91 | $63.95 | $61.07 | $62.13 | 7.74M |
| 9/2/2026 | $58.44 | $63.23 | $58.00 | $62.40 | 19.81M |
| 9/1/2026 | $57.36 | $58.50 | $55.70 | $55.80 | 8.63M |
| 8/31/2026 | $57.44 | $59.40 | $56.50 | $59.10 | 8.46M |
| 8/28/2026 | $61.05 | $61.19 | $57.55 | $58.05 | 9.45M |
| 8/27/2026 | $60.55 | $61.63 | $59.95 | $61.44 | 6.60M |
| 8/26/2026 | $60.94 | $62.01 | $59.43 | $59.88 | 7.39M |
| 8/25/2026 | $63.28 | $64.23 | $60.90 | $62.01 | 8.91M |
| 8/24/2026 | $66.75 | $67.12 | $62.31 | $62.35 | 12.11M |
| 8/21/2026 | $67.13 | $70.10 | $64.90 | $68.65 | 11.25M |
| 8/20/2026 | $66.05 | $66.21 | $62.89 | $65.06 | 8.37M |
| 8/19/2026 | $66.91 | $67.20 | $64.01 | $66.43 | 7.35M |
| 8/18/2026 | $67.63 | $68.56 | $66.01 | $67.07 | 9.35M |
| 8/17/2026 | $70.62 | $74.46 | $70.50 | $71.14 | 9.97M |
| 8/14/2026 | $71.04 | $72.99 | $68.83 | $70.98 | 7.38M |
| 8/13/2026 | $72.17 | $75.08 | $71.26 | $71.52 | 9.43M |
| 8/12/2026 | $72.65 | $75.08 | $71.35 | $74.31 | 11.47M |
| 8/11/2026 | $69.74 | $71.91 | $67.08 | $71.63 | 13.44M |
| 8/10/2026 | $71.61 | $73.22 | $68.27 | $68.76 | 15.03M |
| 8/7/2026 | $69.07 | $71.99 | $67.70 | $71.94 | 14.40M |
| 8/6/2026 | $65.85 | $74.08 | $65.70 | $67.36 | 13.02M |
| 8/5/2026 | $67.88 | $70.38 | $66.45 | $68.38 | 12.19M |
| 8/4/2026 | $68.50 | $71.27 | $66.87 | $70.31 | 20.48M |
| 8/3/2026 | $56.81 | $65.12 | $55.74 | $63.52 | 12.58M |
| 7/31/2026 | $60.65 | $61.20 | $56.24 | $58.98 | 9.76M |
| 7/30/2026 | $55.05 | $58.51 | $54.40 | $58.44 | 12.85M |
| 7/29/2026 | $57.36 | $59.37 | $52.80 | $53.03 | 12.88M |
| 7/28/2026 | $56.29 | $57.99 | $53.36 | $56.55 | 13.11M |
| 7/27/2026 | $56.43 | $59.50 | $56.15 | $58.29 | 8.33M |
| 7/24/2026 | $59.45 | $59.46 | $55.73 | $56.20 | 11.10M |
| 7/23/2026 | $59.97 | $62.83 | $57.66 | $59.18 | 11.96M |
| 7/22/2026 | $62.75 | $63.92 | $61.23 | $61.95 | 10.94M |
| 7/21/2026 | $58.88 | $64.63 | $58.80 | $63.34 | 21.48M |
| 7/20/2026 | $58.11 | $59.46 | $56.12 | $57.42 | 15.85M |
| 7/17/2026 | $54.85 | $61.67 | $54.40 | $57.80 | 30.38M |
| 7/16/2026 | $59.20 | $61.50 | $53.33 | $55.01 | 53.05M |
| 7/15/2026 | $68.86 | $70.38 | $64.59 | $66.31 | 15.62M |
| 7/14/2026 | $69.78 | $72.17 | $68.64 | $68.82 | 9.56M |
| 7/13/2026 | $72.00 | $72.54 | $66.73 | $67.58 | 13.05M |
| 7/10/2026 | $74.08 | $74.08 | $71.30 | $73.32 | 7.40M |
| 7/9/2026 | $75.34 | $75.53 | $71.77 | $73.88 | 10.68M |
| 7/8/2026 | $73.76 | $77.97 | $73.20 | $74.95 | 9.52M |
| 7/7/2026 | $79.08 | $80.09 | $74.10 | $74.21 | 13.09M |
| 7/6/2026 | $86.29 | $88.25 | $80.11 | $80.64 | 12.13M |
| 7/2/2026 | $87.42 | $90.64 | $81.85 | $85.13 | 15.99M |
| 7/1/2026 | $86.91 | $91.82 | $83.40 | $86.10 | 18.22M |
| 6/30/2026 | $81.92 | $89.87 | $81.92 | $88.86 | 24.19M |
| 6/29/2026 | $76.13 | $86.95 | $75.98 | $86.77 | 33.36M |