AST SpaceMobile, Inc. (ASTS) Stock Price History
Historical prices from 2019 to 2026
- 1M
- -6.3%
- 3M
- -31.3%
- YTD
- -30.0%
- 1Y
- -11.7%
- 3Y
- +150.5%
- 5Y
- +41.2%
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
- -29.3%
ASTS Stock Price Trajectory (2019–2026)
As of October 4, 2026, AST SpaceMobile, Inc. (ASTS) trades at $58.45, representing a -11.7% return over the past year. The stock has delivered a +461.5% total return over five years (+41.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $133.86 on May 28, 2026. From this peak, ASTS has corrected -56.3%, currently trading 28% below its 200-day moving average, suggesting potential weakness.
When compared to Communication Services sector peers GSAT (+106.7% 1Y), IRDM (+162.7% 1Y), and VSAT (+133.2% 1Y), ASTS has underperformed the peer group average. Compare ASTS vs GSAT →
ASTS Historical Price Data · from 2019
Rows 1–50 of 1,738| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 56.79 | 59.53 | 55.42 | 58.45 | 14.92M | +2.47% |
| 2026-10-01 | 59.10 | 60.09 | 56.92 | 57.04 | 12.28M | -3.09% |
| 2026-09-30 | 59.91 | 62.98 | 58.76 | 58.86 | 11.63M | -0.91% |
| 2026-09-29 | 65.10 | 65.47 | 58.58 | 59.40 | 15.88M | -2.62% |
| 2026-09-28 | 61.13 | 62.28 | 60.27 | 61.00 | 7.46M | -1.31% |
| 2026-09-25 | 62.11 | 63.22 | 61.02 | 61.81 | 6.39M | +1.23% |
| 2026-09-24 | 59.05 | 63.20 | 58.32 | 61.06 | 8.66M | +1.80% |
| 2026-09-23 | 63.50 | 63.79 | 59.92 | 59.98 | 8.33M | -5.83% |
| 2026-09-22 | 61.98 | 65.41 | 60.99 | 63.69 | 10.37M | +2.91% |
| 2026-09-21 | 59.55 | 62.36 | 59.29 | 61.89 | 10.48M | +5.76% |
| 2026-09-18 | 62.88 | 63.09 | 57.83 | 58.52 | 19.62M | -6.68% |
| 2026-09-17 | 61.63 | 63.70 | 61.15 | 62.71 | 9.12M | +5.80% |
| 2026-09-16 | 59.12 | 60.35 | 57.47 | 59.27 | 7.16M | +0.85% |
| 2026-09-15 | 59.48 | 60.76 | 57.81 | 58.77 | 6.91M | -2.05% |
| 2026-09-14 | 57.42 | 61.09 | 57.27 | 60.00 | 6.83M | +0.23% |
| 2026-09-11 | 60.40 | 61.34 | 59.20 | 59.86 | 6.59M | -0.08% |
| 2026-09-10 | 60.27 | 64.53 | 59.87 | 59.91 | 8.26M | -4.02% |
| 2026-09-09 | 66.51 | 66.72 | 62.42 | 62.42 | 8.21M | -5.60% |
| 2026-09-08 | 63.29 | 67.18 | 63.17 | 66.12 | 11.99M | +6.11% |
| 2026-09-04 | 63.44 | 65.75 | 61.68 | 62.31 | 10.08M | +0.29% |
| 2026-09-03 | 62.98 | 63.95 | 61.07 | 62.13 | 7.66M | -0.43% |
| 2026-09-02 | 58.33 | 63.23 | 58.00 | 62.40 | 19.54M | +11.83% |
| 2026-09-01 | 57.36 | 58.50 | 55.71 | 55.80 | 8.21M | -5.58% |
| 2026-08-31 | 57.39 | 59.36 | 56.50 | 59.10 | 8.23M | +1.81% |
| 2026-08-28 | 61.04 | 61.19 | 57.55 | 58.05 | 9.37M | -5.52% |
| 2026-08-27 | 60.52 | 61.63 | 59.95 | 61.44 | 6.52M | +2.61% |
| 2026-08-26 | 60.94 | 62.00 | 59.43 | 59.88 | 7.17M | -3.43% |
| 2026-08-25 | 63.28 | 64.23 | 60.90 | 62.01 | 8.89M | -0.55% |
| 2026-08-24 | 66.75 | 67.12 | 62.31 | 62.35 | 12.11M | -9.18% |
| 2026-08-21 | 67.13 | 70.10 | 64.90 | 68.65 | 11.25M | +5.52% |
| 2026-08-20 | 66.05 | 66.21 | 62.89 | 65.06 | 8.37M | -2.06% |
| 2026-08-19 | 66.91 | 67.20 | 64.01 | 66.43 | 7.35M | -0.95% |
| 2026-08-18 | 67.63 | 68.56 | 66.01 | 67.07 | 9.35M | -5.72% |
| 2026-08-17 | 70.62 | 74.46 | 70.50 | 71.14 | 9.97M | +0.23% |
| 2026-08-14 | 71.04 | 72.99 | 68.83 | 70.98 | 7.38M | -0.76% |
| 2026-08-13 | 72.17 | 75.08 | 71.26 | 71.52 | 9.43M | -3.75% |
| 2026-08-12 | 72.65 | 75.08 | 71.35 | 74.31 | 11.47M | +3.74% |
| 2026-08-11 | 69.74 | 71.91 | 67.08 | 71.63 | 13.44M | +4.17% |
| 2026-08-10 | 71.61 | 73.22 | 68.27 | 68.76 | 15.03M | -4.42% |
| 2026-08-07 | 69.07 | 71.99 | 67.70 | 71.94 | 14.40M | +6.80% |
| 2026-08-06 | 65.85 | 74.08 | 65.70 | 67.36 | 13.02M | -1.49% |
| 2026-08-05 | 67.88 | 70.38 | 66.45 | 68.38 | 12.19M | -2.74% |
| 2026-08-04 | 68.50 | 71.27 | 66.87 | 70.31 | 20.48M | +10.69% |
| 2026-08-03 | 56.81 | 65.12 | 55.74 | 63.52 | 12.58M | +7.70% |
| 2026-07-31 | 60.65 | 61.20 | 56.24 | 58.98 | 9.76M | +0.92% |
| 2026-07-30 | 55.05 | 58.51 | 54.40 | 58.44 | 12.85M | +10.20% |
| 2026-07-29 | 57.36 | 59.37 | 52.80 | 53.03 | 12.88M | -6.22% |
| 2026-07-28 | 56.29 | 57.99 | 53.36 | 56.55 | 13.11M | -2.99% |
| 2026-07-27 | 56.43 | 59.50 | 56.15 | 58.29 | 8.33M | +3.72% |
| 2026-07-24 | 59.45 | 59.46 | 55.73 | 56.20 | 11.10M | -5.04% |
ASTS Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 declined -11.7% over the past year, below its 5-year annualized CAGR of +41.2%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ASTS's all-time high price?
AST SpaceMobile, Inc. reached $133.86 on 2026-05-28. The 52-week high is $133.86. Current 1-year return of -11.7% places the stock further from 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.