ASTS(ASTS)
ASTS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $98.52 | $107.59 | $98.41 | $105.86 | 29.46M |
| 5/21/2026 | $89.45 | $97.65 | $88.85 | $96.23 | 24.82M |
| 5/20/2026 | $87.26 | $92.57 | $86.49 | $89.58 | 20.01M |
| 5/19/2026 | $85.38 | $90.95 | $78.66 | $88.10 | 21.66M |
| 5/18/2026 | $87.82 | $89.96 | $81.83 | $86.83 | 25.08M |
| 5/15/2026 | $78.95 | $86.15 | $77.08 | $83.67 | 21.75M |
| 5/14/2026 | $76.70 | $84.51 | $74.55 | $83.01 | 27.22M |
| 5/13/2026 | $72.67 | $77.68 | $71.60 | $74.81 | 14.99M |
| 5/12/2026 | $73.43 | $79.87 | $69.92 | $72.96 | 32.83M |
| 5/11/2026 | $78.03 | $84.94 | $75.90 | $82.55 | 39.71M |
| 5/8/2026 | $66.72 | $75.40 | $66.11 | $75.05 | 22.69M |
| 5/7/2026 | $72.38 | $73.75 | $64.91 | $65.35 | 19.44M |
| 5/6/2026 | $66.27 | $71.49 | $65.75 | $70.68 | 18.68M |
| 5/5/2026 | $68.85 | $68.85 | $63.43 | $63.87 | 19.84M |
| 5/4/2026 | $70.45 | $70.58 | $68.05 | $68.43 | 12.54M |
| 5/1/2026 | $74.10 | $74.61 | $70.61 | $70.89 | 13.44M |
| 4/30/2026 | $72.28 | $74.36 | $70.14 | $73.90 | 13.48M |
| 4/29/2026 | $71.19 | $71.23 | $67.49 | $69.85 | 15.01M |
| 4/28/2026 | $75.22 | $76.61 | $70.99 | $71.88 | 15.27M |
| 4/27/2026 | $76.70 | $77.80 | $73.90 | $77.20 | 12.29M |
| 4/24/2026 | $79.00 | $79.60 | $75.95 | $76.40 | 11.88M |
| 4/23/2026 | $82.54 | $83.43 | $76.92 | $78.75 | 17.47M |
| 4/22/2026 | $84.66 | $87.78 | $82.74 | $84.66 | 22.05M |
| 4/21/2026 | $82.33 | $84.89 | $78.80 | $80.01 | 20.00M |
| 4/20/2026 | $74.10 | $81.10 | $73.50 | $81.00 | 39.86M |
| 4/17/2026 | $89.89 | $91.77 | $84.91 | $85.53 | 20.11M |
| 4/16/2026 | $87.36 | $91.10 | $86.50 | $90.94 | 18.09M |
| 4/15/2026 | $88.85 | $88.85 | $84.02 | $86.91 | 17.39M |
| 4/14/2026 | $102.95 | $104.15 | $87.40 | $88.57 | 34.05M |
| 4/13/2026 | $93.05 | $100.51 | $92.50 | $98.97 | 12.80M |
| 4/10/2026 | $92.85 | $98.35 | $91.74 | $94.90 | 11.82M |
| 4/9/2026 | $96.14 | $98.50 | $90.61 | $91.61 | 9.27M |
| 4/8/2026 | $100.66 | $101.89 | $93.59 | $96.46 | 11.46M |
| 4/7/2026 | $93.10 | $95.66 | $89.61 | $92.57 | 10.18M |
| 4/6/2026 | $93.94 | $99.72 | $92.77 | $94.81 | 13.16M |
| 4/2/2026 | $79.20 | $92.94 | $78.91 | $92.62 | 16.94M |
| 4/1/2026 | $84.53 | $88.45 | $83.08 | $83.99 | 12.06M |
| 3/31/2026 | $77.24 | $83.28 | $75.93 | $82.87 | 15.14M |
| 3/30/2026 | $79.54 | $79.86 | $71.85 | $73.82 | 13.46M |
| 3/27/2026 | $89.44 | $90.25 | $78.52 | $78.67 | 14.78M |
| 3/26/2026 | $93.55 | $95.75 | $87.20 | $87.86 | 13.37M |
| 3/25/2026 | $89.59 | $98.51 | $88.85 | $96.06 | 18.08M |
| 3/24/2026 | $87.25 | $89.32 | $82.85 | $86.98 | 10.14M |
| 3/23/2026 | $90.39 | $90.90 | $86.53 | $88.42 | 12.89M |
| 3/20/2026 | $94.54 | $96.99 | $86.31 | $89.93 | 16.26M |
| 3/19/2026 | $88.03 | $95.50 | $86.81 | $94.09 | 10.24M |
| 3/18/2026 | $94.67 | $96.45 | $90.65 | $90.74 | 9.10M |
| 3/17/2026 | $89.92 | $97.40 | $89.60 | $95.70 | 13.88M |
| 3/16/2026 | $88.00 | $90.35 | $85.05 | $89.11 | 8.14M |
| 3/13/2026 | $89.02 | $92.45 | $85.66 | $86.34 | 8.35M |
| 3/12/2026 | $87.04 | $90.36 | $83.91 | $87.09 | 9.90M |
| 3/11/2026 | $86.80 | $93.27 | $85.50 | $88.21 | 10.20M |
| 3/10/2026 | $90.00 | $92.66 | $87.35 | $87.53 | 11.45M |
| 3/9/2026 | $87.69 | $91.87 | $86.55 | $89.76 | 10.64M |
| 3/6/2026 | $91.54 | $100.33 | $89.47 | $89.48 | 13.62M |
| 3/5/2026 | $103.03 | $103.81 | $91.05 | $93.86 | 15.79M |
| 3/4/2026 | $95.06 | $106.66 | $94.80 | $104.89 | 20.81M |
| 3/3/2026 | $88.01 | $97.57 | $84.01 | $92.68 | 21.78M |
| 3/2/2026 | $78.85 | $86.95 | $78.14 | $86.92 | 13.56M |
| 2/27/2026 | $82.72 | $83.50 | $77.17 | $79.19 | 24.04M |
| 2/26/2026 | $81.90 | $87.74 | $81.21 | $85.76 | 9.31M |
| 2/25/2026 | $87.00 | $88.58 | $82.32 | $82.36 | 7.51M |
| 2/24/2026 | $81.57 | $86.29 | $80.83 | $85.82 | 7.55M |
| 2/23/2026 | $78.25 | $87.30 | $77.90 | $83.90 | 12.97M |