$ASTS: AST SpaceMobile, Inc. - Class A Common Stock
2024-12-04 ASTS 2024-12-04 00:04:02 23.10 22.90 -0.34% ASTS 2024-12-04 05:02:55 23.50 22.50 -0.34% ASTS 2024-12-04 06:04:04 23.03 22.94 0.09% ASTS 2024-12-04 07:02:48 23.07 22.94 0.65% ASTS 2024-12-04 08:04:03 23.15 22.92 0.34% ASTS 2024-12-04 09:02:48 23.11 22.82 0.39% ASTS 2024-12-04 10:04:02 23.15 23.00 0.60% ASTS 2024-12-04 11:02:56 22.66 22.60 -1.29% ASTS 2024-12-04 12:04:10 22.90 22.86 -0.09% ASTS 2024-12-04 13:02:54 23.07 23.04 0.60% ASTS 2024-12-04 14:04:05 23.26 23.23 1.42% ASTS 2024-12-04 15:02:49 23.14 23.12 0.95% ASTS 2024-12-04 16:04:09 23.05 23.03 0.56% ASTS 2024-12-04 17:02:54 22.76 22.75 -0.69% ASTS 2024-12-04 18:04:05 22.78 22.69 -0.65% ASTS 2024-12-04 19:02:52 22.73 22.68 -0.96% ASTS 2024-12-04 20:04:09 22.78 22.64 -1.09% 2024-12-05 ASTS 2024-12-05 05:02:51 27.50 22.00 -1.09% ASTS 2024-12-05 06:04:04 23.60 22.60 0.48% ASTS 2024-12-05 07:02:57 22.85 22.60 0.39% ASTS 2024-12-05 08:04:06 23.39 22.68 0.04% ASTS 2024-12-05 09:02:52 22.80 22.71 0.57% ASTS 2024-12-05 10:04:06 22.81 22.75 0.61% ASTS 2024-12-05 11:02:54 22.13 22.11 -2.27% ASTS 2024-12-05 12:04:04 22.15 22.13 -2.18% ASTS 2024-12-05 13:03:23 22.62 22.60 -0.13% ASTS 2024-12-05 14:04:02 23.14 23.12 2.05% ASTS 2024-12-05 15:02:57 22.56 22.54 -0.39% ASTS 2024-12-05 17:02:52 22.56 22.50 -0.57% ASTS 2024-12-05 18:04:08 22.59 22.51 -0.53% ASTS 2024-12-05 19:02:56 22.68 22.50 -0.40% ASTS 2024-12-05 20:04:13 22.68 22.51 -0.49% ASTS 2024-12-05 22:10:42 22.68 22.53 -0.49% 2024-12-06 ASTS 2024-12-06 05:02:48 22.60 21.50 -0.49% ASTS 2024-12-06 06:04:01 22.60 22.30 -0.53% ASTS 2024-12-06 07:02:56 22.59 22.41 -0.44% ASTS 2024-12-06 08:04:09 22.59 22.20 -0.49% ASTS 2024-12-06 09:02:53 22.69 22.40 -0.27% ASTS 2024-12-06 10:04:07 22.69 22.45 0.49% ASTS 2024-12-06 11:02:53 23.19 23.14 2.83% ASTS 2024-12-06 12:04:00 24.61 24.59 9.23% ASTS 2024-12-06 13:02:52 24.95 24.93 10.64% ASTS 2024-12-06 14:03:59 25.47 25.46 13.03% ASTS 2024-12-06 15:02:48 25.45 25.44 12.99% ASTS 2024-12-06 16:04:10 25.24 25.23 12.01% ASTS 2024-12-06 17:02:55 25.26 25.25 12.15% ASTS 2024-12-06 18:04:14 25.24 25.11 11.91% ASTS 2024-12-06 19:02:51 25.20 25.00 11.73% ASTS 2024-12-06 20:04:04 25.25 25.06 12.17% ASTS 2024-12-06 22:10:30 25.28 25.06 12.17% 2024-12-09 ASTS 2024-12-09 00:10:29 0.00 0.00 12.53% ASTS 2024-12-09 05:02:56 26.00 25.53 0% ASTS 2024-12-09 06:03:58 25.90 25.35 0% ASTS 2024-12-09 07:02:53 25.55 25.43 0% ASTS 2024-12-09 08:04:29 25.57 25.50 0% ASTS 2024-12-09 09:02:55 27.38 27.20 0% ASTS 2024-12-09 10:04:02 27.40 27.28 0% ASTS 2024-12-09 12:04:12 28.07 28.02 0% ASTS 2024-12-09 13:02:50 27.19 27.15 0% ASTS 2024-12-09 14:04:11 26.75 26.72 0% ASTS 2024-12-09 15:02:58 26.90 26.87 0% ASTS 2024-12-09 16:04:12 26.53 26.52 0% ASTS 2024-12-09 17:02:55 26.01 26.00 0% ASTS 2024-12-09 18:04:10 26.08 26.00 2.92% ASTS 2024-12-09 19:03:00 26.08 26.00 2.88% ASTS 2024-12-09 20:04:11 26.08 25.88 2.88% ASTS 2024-12-09 22:10:32 26.08 25.88 2.84% 2024-12-10 ASTS 2024-12-10 05:02:57 35.00 19.00 2.84% ASTS 2024-12-10 06:03:58 26.31 26.15 0.91% ASTS 2024-12-10 07:02:54 26.37 26.28 1.34% ASTS 2024-12-10 08:04:00 26.54 26.30 1.97% ASTS 2024-12-10 09:02:56 26.19 26.03 0.36% ASTS 2024-12-10 10:04:09 26.05 25.84 -0.51% ASTS 2024-12-10 11:02:57 25.70 25.64 -1.22% ASTS 2024-12-10 12:04:11 24.73 24.71 -5.02% ASTS 2024-12-10 13:02:58 25.01 25.00 -3.83% ASTS 2024-12-10 14:04:03 25.30 25.28 -2.80% ASTS 2024-12-10 15:02:52 25.05 25.03 -3.75% ASTS 2024-12-10 16:04:11 24.65 24.63 -5.37% ASTS 2024-12-10 17:02:57 24.40 24.39 -6.28% ASTS 2024-12-10 18:04:11 24.44 24.39 -6.00% ASTS 2024-12-10 19:02:39 24.73 24.40 -6.08% ASTS 2024-12-10 20:03:52 24.84 24.40 -6.20% ASTS 2024-12-10 22:10:09 24.84 24.38 -6.12% 2024-12-11 ASTS 2024-12-11 05:02:43 24.84 23.00 -6.12% ASTS 2024-12-11 06:04:03 24.74 24.36 0.58% ASTS 2024-12-11 07:02:42 25.00 24.39 0.42% ASTS 2024-12-11 08:03:56 24.49 24.37 0.19% ASTS 2024-12-11 09:02:49 24.69 23.70 0.00% ASTS 2024-12-11 10:04:00 24.69 24.50 0.96% ASTS 2024-12-11 11:02:40 24.23 24.16 -0.81% ASTS 2024-12-11 12:03:49 23.65 23.63 -2.73% ASTS 2024-12-11 13:02:35 24.08 24.03 -1.19% ASTS 2024-12-11 14:03:44 23.64 23.61 -2.89% ASTS 2024-12-11 15:02:30 23.54 23.53 -3.19% ASTS 2024-12-11 16:03:41 23.70 23.68 -2.58% ASTS 2024-12-11 17:02:32 23.62 23.61 -2.89% ASTS 2024-12-11 18:03:36 23.68 23.63 -2.91% ASTS 2024-12-11 19:02:39 23.69 23.64 -2.75% ASTS 2024-12-11 20:03:45 23.81 23.63 -2.59% ASTS 2024-12-11 22:10:45 23.81 23.63 -2.96% 2024-12-12 ASTS 2024-12-12 05:02:43 24.50 23.63 -2.96% ASTS 2024-12-12 06:06:38 23.63 23.57 0.29% ASTS 2024-12-12 07:02:35 23.69 23.58 0.08% ASTS 2024-12-12 08:03:57 24.50 23.64 0.08% ASTS 2024-12-12 09:02:56 23.74 23.50 -0.08% ASTS 2024-12-12 10:03:53 23.43 23.40 -0.53% ASTS 2024-12-12 11:02:42 23.89 23.84 1.23% ASTS 2024-12-12 12:03:41 24.04 23.99 2.01% ASTS 2024-12-12 13:02:33 23.71 23.68 0.62% ASTS 2024-12-12 14:03:48 23.68 23.64 0.45% ASTS 2024-12-12 15:02:34 23.43 23.41 -0.57% ASTS 2024-12-12 16:03:41 23.30 23.27 -1.11% ASTS 2024-12-12 17:02:24 23.34 23.33 -0.90% ASTS 2024-12-12 18:03:51 23.44 23.41 -0.64% ASTS 2024-12-12 19:02:45 23.55 23.24 -1.83% 2024-12-13 ASTS 2024-12-13 06:04:05 23.75 23.49 1.06% ASTS 2024-12-13 07:02:39 24.00 23.50 0.85% ASTS 2024-12-13 07:32:08 AST SpaceMobile: I See Plenty Of Upside Ahead ASTS 2024-12-13 08:03:50 23.60 23.50 0.72% ASTS 2024-12-13 09:02:50 23.56 23.44 0.47% ASTS 2024-12-13 10:04:02 23.47 23.35 0.38% ASTS 2024-12-13 11:02:40 23.44 23.39 0.30% ASTS 2024-12-13 12:03:51 23.37 23.31 0.04% ASTS 2024-12-13 13:02:31 23.39 23.36 0.21% ASTS 2024-12-13 14:03:42 23.35 23.32 0.00% ASTS 2024-12-13 14:51:01 AST SpaceMobile: A Whole Lot Needs To Go Right ASTS 2024-12-13 15:02:33 23.28 23.26 -0.21% ASTS 2024-12-13 16:03:42 23.19 23.18 -0.64% ASTS 2024-12-13 17:02:25 23.49 23.48 0.64% ASTS 2024-12-13 18:03:35 23.65 23.40 0.60% ASTS 2024-12-13 19:02:34 23.65 23.30 0.30% ASTS 2024-12-13 20:03:41 23.75 23.30 1.37% ASTS 2024-12-13 21:02:32 23.66 23.30 1.37% ASTS 2024-12-13 22:09:37 23.75 23.30 1.37% 2024-12-16 ASTS 2024-12-16 07:02:43 23.69 23.48 0% ASTS 2024-12-16 08:03:44 23.65 23.50 0% ASTS 2024-12-16 09:02:44 23.56 23.21 0% ASTS 2024-12-16 10:03:54 23.69 23.49 0% ASTS 2024-12-16 11:02:56 23.52 23.45 0% ASTS 2024-12-16 12:03:49 23.56 23.54 0% ASTS 2024-12-16 13:02:30 23.89 23.85 0% ASTS 2024-12-16 14:03:52 24.06 24.03 0% ASTS 2024-12-16 15:02:35 24.25 24.23 0% ASTS 2024-12-16 16:03:52 24.57 24.55 0% ASTS 2024-12-16 17:02:41 24.46 24.44 0% ASTS 2024-12-16 18:03:57 24.50 24.10 3.49% ASTS 2024-12-16 19:01:25 24.50 24.10 2.90% ASTS 2024-12-16 20:02:30 24.30 24.16 3.49% ASTS 2024-12-16 21:01:24 24.30 24.10 3.49% ASTS 2024-12-16 22:08:35 24.30 24.16 3.49% 2024-12-17 ASTS 2024-12-17 06:03:02 24.40 23.62 -0.17% ASTS 2024-12-17 07:05:41 24.57 24.40 1.06% ASTS 2024-12-17 08:04:21 24.49 24.26 0.38% ASTS 2024-12-17 09:05:19 24.30 24.12 -0.51% ASTS 2024-12-17 10:01:53 24.10 23.80 -1.02% ASTS 2024-12-17 11:02:11 24.41 24.31 0.30% ASTS 2024-12-17 12:01:53 24.50 24.46 0.77% ASTS 2024-12-17 14:01:51 24.85 24.83 2.30% ASTS 2024-12-17 15:02:09 25.52 25.49 5.11% ASTS 2024-12-17 16:01:41 24.99 24.97 2.90% ASTS 2024-12-17 17:01:59 24.78 24.77 2.00% ASTS 2024-12-17 18:01:40 24.80 24.68 1.93% ASTS 2024-12-17 19:02:09 24.99 24.68 1.65% ASTS 2024-12-17 20:01:58 24.99 24.68 1.85% ASTS 2024-12-17 21:02:12 24.99 24.69 1.85% ASTS 2024-12-17 22:04:37 24.80 24.68 1.85% 2024-12-18 ASTS 2024-12-18 06:01:56 25.13 24.85 0.95% ASTS 2024-12-18 07:02:03 25.13 24.86 0.91% ASTS 2024-12-18 08:03:20 25.00 24.85 0.49% ASTS 2024-12-18 09:02:17 25.13 24.97 0.82% ASTS 2024-12-18 10:02:04 25.12 24.88 1.03% ASTS 2024-12-18 11:02:08 24.90 24.84 0.37% ASTS 2024-12-18 12:01:46 25.02 24.97 0.82% ASTS 2024-12-18 13:01:52 25.03 25.01 0.99% ASTS 2024-12-18 14:01:41 25.39 25.37 2.47% ASTS 2024-12-18 15:02:03 25.54 25.51 3.05% ASTS 2024-12-18 16:02:00 24.51 24.48 -1.15% ASTS 2024-12-18 17:02:11 23.52 23.50 -6.30% ASTS 2024-12-18 18:01:44 23.39 23.33 -5.89% ASTS 2024-12-18 19:02:15 23.60 23.32 -5.97% ASTS 2024-12-18 20:01:59 23.36 23.20 -5.57% ASTS 2024-12-18 21:02:26 23.33 23.19 -5.89% ASTS 2024-12-18 22:04:24 23.34 23.20 -5.81% 2024-12-19 ASTS 2024-12-19 06:01:52 23.60 23.52 0.61% ASTS 2024-12-19 07:02:27 23.90 23.46 0.69% ASTS 2024-12-19 09:02:51 23.90 23.46 0.73% ASTS 2024-12-19 10:01:38 23.70 23.40 1.33% ASTS 2024-12-19 11:02:36 24.09 24.05 2.87% ASTS 2024-12-19 12:01:22 23.02 23.00 -1.37% ASTS 2024-12-19 13:02:33 23.46 23.44 0.36% ASTS 2024-12-19 14:01:25 22.96 22.93 -1.69% ASTS 2024-12-19 15:02:28 23.39 23.37 0.04% ASTS 2024-12-19 16:01:17 23.29 23.28 -0.28% ASTS 2024-12-19 17:02:29 23.05 23.03 -1.33% ASTS 2024-12-19 18:01:20 23.19 23.06 -0.90% ASTS 2024-12-19 19:02:35 23.34 23.09 -1.20% ASTS 2024-12-19 20:01:29 23.20 23.06 -1.20% ASTS 2024-12-19 21:02:36 23.38 22.91 -1.67% ASTS 2024-12-19 22:01:37 23.33 23.06 -0.77% 2024-12-20 ASTS 2024-12-20 05:02:59 23.33 21.51 -0.77% ASTS 2024-12-20 06:01:24 22.60 22.40 -1.71% ASTS 2024-12-20 07:02:32 22.55 22.50 -2.05% ASTS 2024-12-20 08:01:24 23.40 22.45 -1.71% ASTS 2024-12-20 09:02:57 22.38 22.30 -2.91% ASTS 2024-12-20 10:01:33 22.80 22.30 -1.24% ASTS 2024-12-20 11:02:34 22.41 22.33 -2.57% ASTS 2024-12-20 12:02:07 23.17 23.12 0.64% ASTS 2024-12-20 13:02:46 23.18 23.14 0.64% ASTS 2024-12-20 14:01:15 23.38 23.37 1.58% ASTS 2024-12-20 15:02:28 23.11 23.10 0.47% ASTS 2024-12-20 16:01:25 23.25 23.24 1.07% ASTS 2024-12-20 17:02:24 22.88 22.87 -0.34% ASTS 2024-12-20 18:01:21 23.03 22.94 -0.13% ASTS 2024-12-20 19:02:37 23.03 22.90 -0.13% ASTS 2024-12-20 20:01:25 23.73 22.94 0.13% ASTS 2024-12-20 21:02:45 23.38 22.94 0.13% ASTS 2024-12-20 22:01:28 23.73 22.94 0.13% 2024-12-23 ASTS 2024-12-23 00:08:31 0.00 0.00 0.13% ASTS 2024-12-23 08:02:37 23.39 23.08 0% ASTS 2024-12-23 09:01:36 23.39 23.00 0% ASTS 2024-12-23 10:02:49 23.30 22.90 0% ASTS 2024-12-23 11:01:32 22.54 22.52 0% ASTS 2024-12-23 12:02:46 22.35 22.32 0% ASTS 2024-12-23 13:01:30 22.41 22.39 0% ASTS 2024-12-23 14:02:35 22.48 22.47 0% ASTS 2024-12-23 15:01:29 22.77 22.75 0% ASTS 2024-12-23 16:02:28 22.99 22.96 0% ASTS 2024-12-23 17:01:30 23.27 23.26 0% ASTS 2024-12-23 18:02:46 23.22 23.18 1.49% ASTS 2024-12-23 19:01:29 23.30 23.20 1.62% ASTS 2024-12-23 21:01:37 23.30 23.20 1.44% ASTS 2024-12-23 22:09:54 23.30 23.20 1.62% 2024-12-24 ASTS 2024-12-24 06:02:36 23.35 23.10 -0.70% ASTS 2024-12-24 07:01:40 23.35 23.11 -0.26% ASTS 2024-12-24 08:02:32 23.35 23.10 -0.26% ASTS 2024-12-24 09:01:44 23.35 23.15 -0.61% ASTS 2024-12-24 10:02:44 23.35 23.16 0% ASTS 2024-12-24 11:01:24 23.23 23.20 0% ASTS 2024-12-24 12:02:39 23.45 23.42 0% ASTS 2024-12-24 13:01:25 23.62 23.59 0% ASTS 2024-12-24 14:02:44 23.50 23.49 0% ASTS 2024-12-24 15:01:30 23.50 23.45 0.00% ASTS 2024-12-24 16:02:30 23.50 23.37 -0.17% ASTS 2024-12-24 17:01:23 23.50 23.47 -0.09% ASTS 2024-12-24 18:02:26 23.50 23.31 0.90% ASTS 2024-12-24 19:01:40 0.00 0.00 0.90% 2024-12-26 ASTS 2024-12-26 07:01:37 23.37 23.00 0% ASTS 2024-12-26 08:02:33 23.60 23.00 0% ASTS 2024-12-26 09:01:46 23.41 23.32 0% ASTS 2024-12-26 10:02:42 23.41 23.24 0% ASTS 2024-12-26 11:01:37 23.39 23.28 0% ASTS 2024-12-26 12:02:40 24.10 24.06 0% ASTS 2024-12-26 13:01:31 23.95 23.93 0% ASTS 2024-12-26 14:02:47 23.99 23.96 0% ASTS 2024-12-26 15:01:28 24.08 24.05 0% ASTS 2024-12-26 16:02:35 24.10 24.08 0% ASTS 2024-12-26 17:01:28 24.69 24.67 0% ASTS 2024-12-26 18:02:20 24.65 24.59 4.85% ASTS 2024-12-26 19:01:27 24.65 24.50 4.73% ASTS 2024-12-26 20:02:30 24.70 24.60 4.98% ASTS 2024-12-26 21:01:25 24.90 24.71 5.83% ASTS 2024-12-26 22:09:29 24.90 24.70 6.00% 2024-12-27 ASTS 2024-12-27 06:02:31 24.60 24.43 -0.64% ASTS 2024-12-27 07:01:27 24.60 24.53 -0.38% ASTS 2024-12-27 08:02:30 24.57 24.50 -0.47% ASTS 2024-12-27 09:01:30 24.64 24.55 -0.34% ASTS 2024-12-27 10:02:36 24.56 24.48 -0.60% ASTS 2024-12-27 11:01:26 24.87 24.83 1.15% ASTS 2024-12-27 13:01:13 23.05 23.00 -7.02% ASTS 2024-12-27 14:02:22 23.04 23.00 -7.02% ASTS 2024-12-27 15:01:10 23.13 23.12 -6.64% ASTS 2024-12-27 16:02:21 23.13 23.11 -6.64% ASTS 2024-12-27 17:01:19 22.92 22.91 -7.49% ASTS 2024-12-27 18:02:18 23.07 23.03 -6.65% ASTS 2024-12-27 19:01:14 23.07 22.95 -6.81% ASTS 2024-12-27 20:01:43 22.98 22.88 -7.01% 2024-12-30 ASTS 2024-12-30 00:07:09 0.00 0.00 -7.01% ASTS 2024-12-30 07:01:04 23.00 22.96 0% ASTS 2024-12-30 08:01:24 23.05 23.02 0% ASTS 2024-12-30 09:01:04 22.79 22.63 0% ASTS 2024-12-30 10:01:32 22.54 22.42 0% ASTS 2024-12-30 11:01:19 21.18 21.16 0% ASTS 2024-12-30 12:01:38 21.10 21.08 0% ASTS 2024-12-30 13:01:03 21.39 21.37 0% ASTS 2024-12-30 14:01:28 21.95 21.92 0% ASTS 2024-12-30 15:01:02 22.09 22.07 0% ASTS 2024-12-30 16:01:33 21.97 21.96 0% ASTS 2024-12-30 17:01:04 21.91 21.90 0% ASTS 2024-12-30 18:01:28 21.79 21.71 -5.24% ASTS 2024-12-30 19:01:00 22.11 21.67 -5.28% ASTS 2024-12-30 20:01:29 22.11 21.71 -5.06% ASTS 2024-12-30 21:00:59 22.11 21.71 -4.93% ASTS 2024-12-30 22:07:25 22.11 21.77 -4.97% 2024-12-31 ASTS 2024-12-31 06:01:22 22.00 21.37 0.00% ASTS 2024-12-31 07:00:51 22.00 21.86 0.13% ASTS 2024-12-31 08:01:24 22.00 21.91 0.70% ASTS 2024-12-31 09:00:50 22.08 22.03 1.18% ASTS 2024-12-31 10:01:24 22.15 22.08 1.27% ASTS 2024-12-31 11:00:52 21.79 21.76 -0.17% ASTS 2024-12-31 12:01:23 21.58 21.55 -0.96% ASTS 2024-12-31 13:00:59 21.35 21.31 -2.14% ASTS 2024-12-31 14:01:25 21.37 21.35 -1.92% ASTS 2024-12-31 15:00:53 21.17 21.14 -2.88% ASTS 2024-12-31 16:01:21 21.18 21.16 -2.84% ASTS 2024-12-31 17:00:54 21.09 21.08 -3.14% ASTS 2024-12-31 18:01:19 21.15 21.12 -3.03% ASTS 2024-12-31 19:01:08 21.19 21.08 -3.35% ASTS 2024-12-31 20:01:31 21.19 21.05 -3.35% ASTS 2024-12-31 21:01:03 21.19 21.05 -3.48% ASTS 2024-12-31 22:08:50 21.19 21.12 -3.35% 2025-01-01 ASTS 2025-01-01 22:09:30 0.00 0.00 -3.48% 2025-01-02 ASTS 2025-01-02 07:01:06 21.35 21.28 0% ASTS 2025-01-02 08:01:21 21.34 21.25 0% ASTS 2025-01-02 09:01:07 21.40 21.26 0% ASTS 2025-01-02 10:01:30 21.39 21.31 0% ASTS 2025-01-02 11:01:09 21.97 21.94 0% ASTS 2025-01-02 12:01:31 21.77 21.73 0% ASTS 2025-01-02 13:01:03 22.08 22.05 0% ASTS 2025-01-02 14:01:33 21.68 21.66 0% ASTS 2025-01-02 15:01:03 21.44 21.41 0% ASTS 2025-01-02 16:01:31 21.39 21.37 0% ASTS 2025-01-02 17:01:06 21.70 21.69 0% ASTS 2025-01-02 18:01:30 21.95 21.80 3.41% ASTS 2025-01-02 19:00:59 21.72 21.67 3.32% ASTS 2025-01-02 20:01:26 21.72 21.61 2.56% ASTS 2025-01-02 21:01:00 21.84 21.72 2.99% ASTS 2025-01-02 22:07:44 21.72 21.61 2.56%