ASTS(ASTS)
ASTS
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 6/26/2026 | $64.68 | $73.20 | $64.51 | $71.45 | 22.24M |
| 6/25/2026 | $68.76 | $68.76 | $63.72 | $65.62 | 22.39M |
| 6/24/2026 | $71.90 | $72.10 | $67.06 | $68.01 | 21.50M |
| 6/23/2026 | $71.86 | $77.80 | $71.66 | $72.87 | 21.23M |
| 6/22/2026 | $79.66 | $79.80 | $72.59 | $73.19 | 28.41M |
| 6/18/2026 | $85.30 | $85.70 | $77.12 | $80.66 | 31.68M |
| 6/17/2026 | $85.87 | $88.95 | $83.19 | $85.43 | 30.35M |
| 6/16/2026 | $85.70 | $89.60 | $82.11 | $82.25 | 20.23M |
| 6/15/2026 | $86.03 | $89.76 | $83.99 | $87.57 | 24.00M |
| 6/12/2026 | $97.00 | $97.73 | $81.50 | $82.41 | 55.16M |
| 6/11/2026 | $87.47 | $98.10 | $86.92 | $97.56 | 24.76M |
| 6/10/2026 | $88.80 | $93.10 | $87.12 | $87.32 | 16.18M |
| 6/9/2026 | $97.23 | $100.94 | $85.50 | $88.71 | 27.02M |
| 6/8/2026 | $97.13 | $97.13 | $90.81 | $92.06 | 13.68M |
| 6/5/2026 | $103.33 | $104.49 | $90.91 | $93.60 | 24.00M |
| 6/4/2026 | $103.35 | $111.57 | $101.10 | $107.29 | 16.85M |
| 6/3/2026 | $113.51 | $114.34 | $106.29 | $107.73 | 17.84M |
| 6/2/2026 | $109.91 | $118.74 | $108.80 | $118.17 | 21.44M |
| 6/1/2026 | $108.67 | $111.28 | $101.21 | $105.65 | 27.22M |
| 5/29/2026 | $113.46 | $115.50 | $105.37 | $113.41 | 54.95M |
| 5/28/2026 | $126.87 | $133.86 | $122.00 | $133.09 | 21.64M |
| 5/27/2026 | $124.00 | $131.20 | $118.04 | $129.60 | 36.43M |
| 5/26/2026 | $112.60 | $127.10 | $112.46 | $119.70 | 48.35M |
| 5/22/2026 | $98.52 | $107.59 | $98.41 | $105.86 | 30.71M |
| 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 |