5 DAY PERFORMANCE
-4.31%
1 MONTH PERFORMANCE
-9.35%
3 MONTH PERFORMANCE
-23.07%
6 MONTH PERFORMANCE
-29.68%
YEAR-TO-DATE PERFORMANCE
-21.85%
1 YEAR PERFORMANCE
-40.98%
Astrana Health, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/18/2025 | $24.56 | $24.58 (0.08%) | $24.82 | $24.51 | 44.88 K | $1.20 B |
| 06/17/2025 | $24.62 | $24.66 (0.16%) | $25.13 | $24.34 | 219.70 K | $1.20 B |
| 06/16/2025 | $26.08 | $24.94 (-4.37%) | $26.41 | $24.78 | 275.34 K | $1.21 B |
| 06/13/2025 | $25.63 | $25.75 (0.47%) | $26.30 | $25.50 | 212.74 K | $1.25 B |
| 06/12/2025 | $26.05 | $26.35 (1.15%) | $26.55 | $25.94 | 213.10 K | $1.28 B |
| 06/11/2025 | $26.65 | $26.36 (-1.09%) | $27.38 | $26.35 | 326.30 K | $1.28 B |
| 06/10/2025 | $25.44 | $26.53 (4.28%) | $26.53 | $24.99 | 206.70 K | $1.29 B |
| 06/09/2025 | $25.46 | $25.28 (-0.71%) | $25.47 | $24.76 | 191.40 K | $1.23 B |
| 06/06/2025 | $25.05 | $25.26 (0.84%) | $25.43 | $24.94 | 138.94 K | $1.22 B |
| 06/05/2025 | $25.00 | $24.80 (-0.8%) | $25.21 | $24.67 | 156.11 K | $1.20 B |
| 06/04/2025 | $25.50 | $25.06 (-1.73%) | $25.85 | $24.99 | 164.38 K | $1.21 B |
| 06/03/2025 | $24.63 | $25.19 (2.27%) | $25.74 | $24.45 | 196.10 K | $1.22 B |
| 06/02/2025 | $24.68 | $24.50 (-0.73%) | $25.50 | $24.09 | 195.00 K | $1.19 B |
| 05/30/2025 | $24.38 | $24.79 (1.68%) | $25.21 | $24.17 | 213.22 K | $1.20 B |
| 05/29/2025 | $24.78 | $24.38 (-1.61%) | $25.16 | $24.37 | 167.71 K | $1.18 B |
| 05/28/2025 | $25.00 | $24.61 (-1.56%) | $25.10 | $24.22 | 208.05 K | $1.19 B |
| 05/27/2025 | $24.66 | $24.97 (1.26%) | $25.38 | $24.29 | 279.90 K | $1.21 B |
| 05/23/2025 | $24.37 | $24.29 (-0.33%) | $24.61 | $23.88 | 254.50 K | $1.18 B |
| 05/22/2025 | $25.12 | $24.47 (-2.59%) | $25.24 | $23.83 | 415.21 K | $1.19 B |
| 05/21/2025 | $26.74 | $25.19 (-5.8%) | $26.82 | $24.98 | 301.30 K | $1.22 B |
| 05/20/2025 | $26.77 | $27.08 (1.16%) | $27.59 | $26.52 | 207.20 K | $1.31 B |
| 05/19/2025 | $26.90 | $26.85 (-0.19%) | $27.17 | $26.54 | 241.20 K | $1.30 B |
| 05/16/2025 | $26.91 | $27.18 (1%) | $27.35 | $26.07 | 273.43 K | $1.32 B |
| 05/15/2025 | $26.67 | $27.06 (1.46%) | $27.51 | $25.04 | 339.30 K | $1.31 B |
| 05/14/2025 | $26.97 | $26.50 (-1.74%) | $28.03 | $26.20 | 624.37 K | $1.28 B |
| 05/13/2025 | $28.80 | $26.70 (-7.29%) | $29.20 | $26.39 | 537.20 K | $1.29 B |
| 05/12/2025 | $30.57 | $28.54 (-6.64%) | $30.86 | $28.50 | 444.73 K | $1.38 B |
| 05/09/2025 | $32.10 | $29.71 (-7.45%) | $32.61 | $29.65 | 387.49 K | $1.44 B |
| 05/08/2025 | $32.78 | $33.44 (2.01%) | $33.67 | $32.22 | 281.95 K | $1.62 B |
| 05/07/2025 | $32.04 | $32.14 (0.31%) | $32.54 | $31.51 | 296.40 K | $1.56 B |
| 05/06/2025 | $32.18 | $32.04 (-0.44%) | $32.46 | $31.54 | 182.11 K | $1.55 B |
| 05/05/2025 | $31.62 | $32.39 (2.44%) | $32.85 | $31.09 | 165.80 K | $1.57 B |
| 05/02/2025 | $31.92 | $32.49 (1.79%) | $32.54 | $31.48 | 176.70 K | $1.57 B |
| 05/01/2025 | $31.55 | $31.44 (-0.35%) | $31.98 | $30.50 | 207.33 K | $1.52 B |
| 04/30/2025 | $30.95 | $31.17 (0.71%) | $31.50 | $30.21 | 209.70 K | $1.51 B |
| 04/29/2025 | $30.82 | $31.15 (1.07%) | $31.71 | $30.23 | 206.82 K | $1.51 B |
| 04/28/2025 | $30.57 | $30.74 (0.56%) | $31.32 | $30.42 | 190.41 K | $1.49 B |
| 04/25/2025 | $31.16 | $30.60 (-1.8%) | $31.16 | $30.13 | 207.00 K | $1.48 B |
| 04/24/2025 | $31.00 | $31.40 (1.29%) | $31.47 | $30.60 | 215.10 K | $1.52 B |
| 04/23/2025 | $31.31 | $30.90 (-1.31%) | $31.84 | $30.87 | 304.40 K | $1.50 B |
| 04/22/2025 | $30.08 | $30.39 (1.03%) | $30.44 | $29.20 | 279.64 K | $1.47 B |
| 04/21/2025 | $31.23 | $29.56 (-5.35%) | $31.66 | $29.41 | 293.10 K | $1.43 B |
| 04/17/2025 | $32.37 | $31.38 (-3.06%) | $33.03 | $30.83 | 344.20 K | $1.52 B |
| 04/16/2025 | $32.66 | $32.70 (0.12%) | $34.05 | $32.32 | 242.90 K | $1.58 B |
| 04/15/2025 | $34.09 | $33.76 (-0.97%) | $34.15 | $32.93 | 267.75 K | $1.64 B |
| 04/14/2025 | $33.39 | $34.05 (1.98%) | $34.09 | $32.05 | 257.12 K | $1.65 B |
| 04/11/2025 | $32.54 | $33.10 (1.72%) | $33.43 | $31.43 | 176.50 K | $1.60 B |
| 04/10/2025 | $31.14 | $32.22 (3.47%) | $32.83 | $31.14 | 293.81 K | $1.56 B |
| 04/09/2025 | $30.68 | $31.93 (4.07%) | $33.89 | $30.20 | 462.41 K | $1.55 B |
| 04/08/2025 | $32.00 | $31.09 (-2.84%) | $32.85 | $30.66 | 551.70 K | $1.51 B |
| 04/07/2025 | $28.55 | $29.29 (2.59%) | $30.95 | $27.64 | 448.25 K | $1.42 B |
| 04/04/2025 | $29.21 | $30.07 (2.94%) | $30.34 | $28.27 | 288.95 K | $1.46 B |
| 04/03/2025 | $29.13 | $30.34 (4.15%) | $30.90 | $29.13 | 296.17 K | $1.47 B |
| 04/02/2025 | $29.55 | $30.02 (1.59%) | $30.45 | $29.31 | 285.80 K | $1.46 B |
| 04/01/2025 | $30.61 | $29.86 (-2.45%) | $31.39 | $29.47 | 348.60 K | $1.45 B |
| 03/31/2025 | $29.83 | $31.01 (3.96%) | $31.39 | $29.76 | 335.60 K | $1.50 B |
| 03/28/2025 | $31.40 | $30.54 (-2.74%) | $31.45 | $29.73 | 272.70 K | $1.48 B |
| 03/27/2025 | $30.86 | $31.36 (1.62%) | $31.48 | $30.54 | 190.10 K | $1.52 B |
| 03/26/2025 | $30.91 | $30.79 (-0.39%) | $31.20 | $30.46 | 159.20 K | $1.49 B |
| 03/25/2025 | $31.88 | $30.79 (-3.42%) | $32.33 | $30.36 | 273.14 K | $1.49 B |
| 03/24/2025 | $31.48 | $31.89 (1.3%) | $32.06 | $30.47 | 267.51 K | $1.55 B |
| 03/21/2025 | $30.53 | $30.89 (1.18%) | $31.31 | $29.95 | 679.61 K | $1.50 B |
| 03/20/2025 | $30.91 | $30.82 (-0.29%) | $31.95 | $30.03 | 295.84 K | $1.49 B |
| 03/19/2025 | $31.77 | $31.51 (-0.82%) | $32.00 | $31.20 | 397.14 K | $1.53 B |
| 03/18/2025 | $30.29 | $32.03 (5.74%) | $32.34 | $29.95 | 393.51 K | $1.55 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
