Astrana Health Inc. ASTH
NASDAQ · United States · Health Services
$34.91-0.66 (-1.86%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $35.10 | -1.31% | $35.61 | $35.61 | $34.71 | 41.28K |
| 2026-09-30 | $35.57 | +0.34% | $35.49 | $35.97 | $34.81 | 398.90K |
| 2026-09-29 | $35.45 | +0.91% | $35.09 | $35.66 | $34.46 | 264.30K |
| 2026-09-28 | $35.13 | -3.41% | $36.29 | $36.83 | $34.74 | 363.60K |
| 2026-09-25 | $36.37 | +5.60% | $34.46 | $36.41 | $34.11 | 336.60K |
| 2026-09-24 | $34.44 | +0.29% | $34.32 | $34.54 | $33.54 | 391.50K |
| 2026-09-23 | $34.34 | -2.19% | $33.08 | $34.46 | $32.22 | 405.10K |
| 2026-09-22 | $35.11 | +4.65% | $34.11 | $35.52 | $33.40 | 409.50K |
| 2026-09-21 | $33.55 | -2.36% | $34.40 | $34.44 | $32.22 | 603.50K |
| 2026-09-18 | $34.36 | +0.17% | $33.87 | $35.22 | $33.14 | 1.44M |
| 2026-09-17 | $34.30 | -9.02% | $37.96 | $38.16 | $34.17 | 1.05M |
| 2026-09-16 | $37.70 | -1.69% | $38.35 | $39.52 | $37.60 | 263.40K |
| 2026-09-15 | $38.35 | -3.16% | $39.70 | $39.70 | $38.00 | 314.30K |
| 2026-09-14 | $39.60 | +4.27% | $38.21 | $39.95 | $38.21 | 321.30K |
| 2026-09-11 | $37.98 | -0.13% | $38.45 | $38.88 | $37.59 | 191.70K |
| 2026-09-10 | $38.03 | -0.08% | $38.06 | $39.40 | $37.48 | 264.20K |
| 2026-09-09 | $38.06 | -0.10% | $37.87 | $38.20 | $36.66 | 196.90K |
| 2026-09-08 | $38.10 | -0.96% | $38.20 | $38.28 | $37.24 | 305.00K |
| 2026-09-04 | $38.47 | +1.69% | $37.65 | $39.24 | $37.22 | 242.00K |
| 2026-09-03 | $37.83 | -1.92% | $38.80 | $38.95 | $37.53 | 380.30K |
| 2026-09-02 | $38.57 | -0.08% | $38.71 | $39.24 | $38.44 | 305.50K |
| 2026-09-01 | $38.60 | +1.29% | $38.04 | $39.39 | $37.69 | 301.30K |
| 2026-08-31 | $38.11 | +0.40% | $37.63 | $38.61 | $37.51 | 235.20K |
| 2026-08-28 | $37.96 | -1.17% | $38.46 | $38.68 | $37.66 | 368.70K |
| 2026-08-27 | $38.41 | -0.52% | $38.27 | $38.59 | $37.53 | 280.90K |
| 2026-08-26 | $38.61 | +2.66% | $37.64 | $39.36 | $37.07 | 281.10K |
| 2026-08-25 | $37.61 | -1.31% | $38.11 | $38.11 | $36.60 | 362.70K |
| 2026-08-24 | $38.11 | -3.15% | $39.18 | $39.85 | $37.90 | 371.40K |
| 2026-08-21 | $39.35 | +1.57% | $38.90 | $39.44 | $38.43 | 395.10K |
| 2026-08-20 | $38.74 | -1.68% | $39.12 | $39.89 | $38.52 | 214.30K |
| 2026-08-19 | $39.40 | +0.61% | $39.71 | $41.00 | $39.13 | 384.50K |
| 2026-08-18 | $39.16 | -1.48% | $39.73 | $40.55 | $38.76 | 358.00K |
| 2026-08-17 | $39.75 | -2.60% | $40.41 | $40.66 | $38.72 | 493.40K |
| 2026-08-14 | $40.81 | +7.99% | $37.69 | $40.90 | $37.69 | 539.50K |
| 2026-08-13 | $37.79 | +5.59% | $36.20 | $38.00 | $36.20 | 352.40K |
| 2026-08-12 | $35.79 | +3.80% | $34.56 | $36.05 | $34.41 | 645.60K |
| 2026-08-11 | $34.48 | -7.98% | $37.90 | $38.35 | $34.11 | 584.20K |
| 2026-08-10 | $37.47 | +4.78% | $36.12 | $37.87 | $36.12 | 621.20K |
| 2026-08-07 | $35.76 | +4.78% | $34.54 | $36.61 | $34.48 | 909.90K |
| 2026-08-06 | $34.13 | -4.74% | $35.82 | $35.87 | $33.92 | 665.20K |
| 2026-08-05 | $35.83 | +0.45% | $35.32 | $36.53 | $34.58 | 512.50K |
| 2026-08-04 | $35.67 | -0.67% | $35.72 | $35.91 | $34.90 | 400.20K |
| 2026-08-03 | $35.91 | +0.98% | $35.52 | $36.42 | $35.52 | 526.90K |
| 2026-07-31 | $35.56 | -3.05% | $36.30 | $36.60 | $34.57 | 632.30K |
| 2026-07-30 | $36.68 | +0.47% | $36.51 | $37.09 | $35.80 | 441.60K |
| 2026-07-29 | $36.51 | -3.85% | $37.84 | $38.19 | $36.26 | 500.60K |
| 2026-07-28 | $37.97 | -0.58% | $38.11 | $38.51 | $35.79 | 647.00K |
| 2026-07-27 | $38.19 | -5.26% | $39.83 | $40.03 | $37.94 | 598.70K |
| 2026-07-24 | $40.31 | -1.66% | $40.89 | $42.14 | $40.15 | 441.70K |
| 2026-07-23 | $40.99 | -2.27% | $41.62 | $41.83 | $38.95 | 872.20K |
| 2026-07-22 | $41.94 | -7.74% | $44.93 | $45.15 | $41.84 | 574.90K |
| 2026-07-21 | $45.46 | +2.04% | $44.27 | $45.72 | $44.25 | 443.00K |
| 2026-07-20 | $44.55 | -0.87% | $45.80 | $45.80 | $43.96 | 578.90K |
| 2026-07-17 | $44.94 | -0.35% | $44.43 | $45.00 | $43.05 | 709.50K |
| 2026-07-16 | $45.10 | -4.12% | $47.65 | $48.38 | $45.05 | 520.30K |
| 2026-07-15 | $47.04 | -4.00% | $48.82 | $49.09 | $46.10 | 571.40K |
| 2026-07-14 | $49.00 | +2.85% | $48.74 | $49.98 | $47.50 | 652.60K |
| 2026-07-13 | $47.64 | +1.62% | $46.87 | $48.42 | $46.87 | 354.60K |
| 2026-07-10 | $46.88 | +0.15% | $47.06 | $48.49 | $45.50 | 350.10K |
| 2026-07-09 | $46.81 | +1.15% | $46.09 | $47.07 | $44.93 | 609.50K |
| 2026-07-08 | $46.28 | -1.62% | $46.70 | $47.53 | $46.21 | 470.90K |
| 2026-07-07 | $47.04 | +0.28% | $46.90 | $47.52 | $45.69 | 538.10K |
| 2026-07-06 | $46.91 | -4.60% | $49.04 | $50.00 | $46.84 | 636.40K |
| 2026-07-02 | $49.17 | -1.28% | $49.42 | $51.60 | $48.70 | 1.05M |
| 2026-07-01 | $49.81 | +7.33% | $46.82 | $50.61 | $46.82 | 1.70M |
| 2026-06-30 | $46.41 | +3.06% | $45.03 | $47.11 | $44.88 | 1.27M |
| 2026-06-29 | $45.03 | +1.17% | $44.71 | $45.08 | $43.55 | 714.70K |
| 2026-06-26 | $44.51 | +2.32% | $42.90 | $44.59 | $42.50 | 1.96M |
| 2026-06-25 | $43.50 | +2.91% | $42.68 | $43.74 | $41.82 | 683.90K |
| 2026-06-24 | $42.27 | +2.60% | $41.55 | $42.57 | $41.13 | 951.90K |
| 2026-06-23 | $41.20 | +4.07% | $39.56 | $41.35 | $39.49 | 737.10K |
| 2026-06-22 | $39.59 | +1.07% | $39.50 | $40.58 | $39.38 | 635.70K |
| 2026-06-18 | $39.17 | +2.65% | $38.89 | $39.34 | $38.42 | 936.30K |
| 2026-06-17 | $38.16 | -0.57% | $38.27 | $38.87 | $37.75 | 429.40K |
| 2026-06-16 | $38.38 | 0.00% | $38.64 | $38.97 | $38.05 | 448.40K |
| 2026-06-15 | $38.38 | -0.62% | $38.40 | $38.64 | $37.27 | 452.30K |
| 2026-06-12 | $38.62 | -3.09% | $39.85 | $40.05 | $38.25 | 520.00K |
| 2026-06-11 | $39.85 | +2.89% | $39.00 | $40.13 | $38.74 | 745.30K |
| 2026-06-10 | $38.73 | +1.15% | $38.47 | $38.96 | $36.00 | 903.70K |
| 2026-06-09 | $38.29 | -0.26% | $38.62 | $39.30 | $36.89 | 474.90K |
| 2026-06-08 | $38.39 | +1.05% | $37.99 | $38.96 | $37.56 | 434.40K |
| 2026-06-05 | $37.99 | +0.37% | $38.22 | $38.76 | $37.73 | 632.80K |
| 2026-06-04 | $37.85 | +3.13% | $37.20 | $38.52 | $37.20 | 547.80K |
| 2026-06-03 | $36.70 | -0.57% | $36.91 | $36.98 | $36.12 | 338.30K |
| 2026-06-02 | $36.91 | -2.25% | $37.62 | $38.26 | $36.69 | 408.80K |
| 2026-06-01 | $37.76 | +0.37% | $37.53 | $39.09 | $37.40 | 413.80K |
| 2026-05-29 | $37.62 | -1.85% | $38.30 | $38.45 | $37.50 | 388.10K |
| 2026-05-28 | $38.33 | -0.49% | $38.50 | $38.98 | $38.23 | 320.50K |
| 2026-05-27 | $38.52 | -0.05% | $38.79 | $39.05 | $38.25 | 347.10K |
| 2026-05-26 | $38.54 | +1.82% | $38.98 | $39.48 | $38.08 | 554.60K |