-
5 DAY PERFORMANCE
+4.07% -
1 MONTH PERFORMANCE
-22.87% -
3 MONTH PERFORMANCE
-12.39% -
6 MONTH PERFORMANCE
+11.86% -
YEAR-TO-DATE PERFORMANCE
+10.08% -
1 YEAR PERFORMANCE
+26.04%
Astrana Health, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $42.22 | $42.11 (-0.26%) | $42.85 | $41.99 | 280,007 | $2.01 B |
| 11/21/2024 | $41.61 | $42.11 (1.2%) | $42.38 | $40.84 | 269,627 | $2.01 B |
| 11/20/2024 | $40.60 | $41.04 (1.08%) | $41.29 | $40.28 | 190,129 | $1.96 B |
| 11/19/2024 | $40.15 | $40.93 (1.94%) | $41.55 | $39.90 | 377,820 | $1.95 B |
| 11/18/2024 | $40.64 | $40.51 (-0.32%) | $41.32 | $40.08 | 256,326 | $1.93 B |
| 11/15/2024 | $42.35 | $40.81 (-3.64%) | $42.40 | $39.42 | 392,600 | $1.95 B |
| 11/14/2024 | $41.95 | $41.90 (-0.12%) | $42.81 | $40.97 | 432,626 | $2.00 B |
| 11/13/2024 | $44.86 | $41.91 (-6.58%) | $45.40 | $41.69 | 585,800 | $2.00 B |
| 11/12/2024 | $46.52 | $42.91 (-7.76%) | $46.74 | $42.48 | 591,308 | $2.04 B |
| 11/11/2024 | $48.50 | $46.81 (-3.48%) | $48.63 | $45.55 | 674,010 | $2.23 B |
| 11/08/2024 | $57.41 | $46.96 (-18.2%) | $57.42 | $46.54 | 796,465 | $2.24 B |
| 11/07/2024 | $59.35 | $59.08 (-0.45%) | $60.91 | $58.71 | 279,384 | $2.81 B |
| 11/06/2024 | $59.83 | $59.49 (-0.57%) | $60.99 | $58.03 | 353,608 | $2.83 B |
| 11/05/2024 | $54.09 | $56.00 (3.53%) | $56.19 | $54.00 | 196,500 | $2.67 B |
| 11/04/2024 | $54.00 | $54.30 (0.56%) | $54.87 | $53.69 | 144,300 | $2.59 B |
| 11/01/2024 | $54.54 | $54.53 (-0.02%) | $55.50 | $54.10 | 161,700 | $2.60 B |
| 10/31/2024 | $55.43 | $53.78 (-2.98%) | $55.55 | $53.68 | 173,700 | $2.56 B |
| 10/30/2024 | $55.65 | $55.61 (-0.07%) | $56.34 | $55.35 | 123,000 | $2.65 B |
| 10/29/2024 | $55.48 | $55.84 (0.65%) | $55.94 | $54.81 | 162,516 | $2.66 B |
| 10/28/2024 | $56.31 | $56.08 (-0.41%) | $57.09 | $55.77 | 131,400 | $2.67 B |
| 10/25/2024 | $55.92 | $55.68 (-0.43%) | $56.28 | $55.00 | 117,400 | $2.65 B |
| 10/24/2024 | $54.86 | $55.64 (1.42%) | $56.97 | $54.69 | 206,400 | $2.65 B |
| 10/23/2024 | $57.37 | $54.66 (-4.72%) | $57.87 | $54.32 | 240,300 | $2.60 B |
| 10/22/2024 | $59.98 | $57.90 (-3.47%) | $60.24 | $57.81 | 214,424 | $2.76 B |
| 10/21/2024 | $60.43 | $60.11 (-0.53%) | $60.43 | $59.38 | 222,031 | $2.86 B |
| 10/18/2024 | $61.49 | $60.59 (-1.46%) | $61.49 | $60.51 | 122,630 | $2.88 B |
| 10/17/2024 | $62.36 | $61.37 (-1.59%) | $62.50 | $60.87 | 256,712 | $2.92 B |
| 10/16/2024 | $61.49 | $62.54 (1.71%) | $63.20 | $61.38 | 367,049 | $2.98 B |
| 10/15/2024 | $59.52 | $61.07 (2.6%) | $61.55 | $59.45 | 348,347 | $2.91 B |
| 10/14/2024 | $56.85 | $59.64 (4.91%) | $59.76 | $56.58 | 509,800 | $2.84 B |
| 10/11/2024 | $56.55 | $56.23 (-0.57%) | $57.27 | $56.12 | 168,500 | $2.68 B |
| 10/10/2024 | $57.51 | $56.99 (-0.9%) | $57.79 | $56.63 | 258,749 | $2.71 B |
| 10/09/2024 | $58.93 | $58.33 (-1.02%) | $59.46 | $57.54 | 195,400 | $2.78 B |
| 10/08/2024 | $59.54 | $58.93 (-1.02%) | $59.83 | $58.49 | 255,200 | $2.81 B |
| 10/07/2024 | $59.46 | $59.32 (-0.24%) | $60.56 | $58.50 | 414,818 | $2.82 B |
| 10/04/2024 | $59.24 | $59.89 (1.1%) | $61.51 | $59.22 | 506,234 | $2.85 B |
| 10/03/2024 | $58.06 | $59.48 (2.45%) | $59.89 | $57.77 | 353,826 | $2.83 B |
| 10/02/2024 | $57.31 | $57.87 (0.98%) | $58.40 | $57.00 | 161,000 | $2.76 B |
| 10/01/2024 | $57.67 | $57.84 (0.29%) | $58.50 | $56.84 | 331,534 | $2.75 B |
| 09/30/2024 | $56.36 | $57.94 (2.8%) | $57.94 | $56.36 | 244,400 | $2.76 B |
| 09/27/2024 | $56.82 | $56.53 (-0.51%) | $57.70 | $55.82 | 162,808 | $2.69 B |
| 09/26/2024 | $56.07 | $56.19 (0.21%) | $57.09 | $55.83 | 268,000 | $2.68 B |
| 09/25/2024 | $55.71 | $55.72 (0.02%) | $56.61 | $55.34 | 216,200 | $2.65 B |
| 09/24/2024 | $57.07 | $55.58 (-2.61%) | $57.12 | $55.46 | 190,100 | $2.65 B |
| 09/23/2024 | $57.32 | $57.03 (-0.51%) | $57.75 | $56.62 | 164,200 | $2.72 B |
| 09/20/2024 | $58.25 | $57.00 (-2.15%) | $58.46 | $56.37 | 878,015 | $2.71 B |
| 09/19/2024 | $58.36 | $57.84 (-0.89%) | $58.46 | $57.36 | 307,923 | $2.75 B |
| 09/18/2024 | $55.34 | $57.16 (3.29%) | $58.78 | $55.25 | 437,900 | $2.72 B |
| 09/17/2024 | $55.75 | $55.48 (-0.48%) | $57.47 | $55.29 | 334,002 | $2.64 B |
| 09/16/2024 | $54.60 | $55.11 (0.93%) | $56.25 | $54.60 | 290,688 | $2.62 B |
| 09/13/2024 | $52.14 | $54.47 (4.47%) | $55.23 | $52.14 | 418,300 | $2.59 B |
| 09/12/2024 | $49.63 | $51.67 (4.11%) | $52.50 | $49.44 | 303,610 | $2.46 B |
| 09/11/2024 | $47.55 | $49.08 (3.22%) | $49.16 | $47.36 | 232,316 | $2.34 B |
| 09/10/2024 | $47.57 | $47.93 (0.76%) | $48.19 | $47.27 | 174,600 | $2.28 B |
| 09/09/2024 | $47.22 | $47.35 (0.28%) | $47.73 | $46.50 | 276,603 | $2.25 B |
| 09/06/2024 | $48.02 | $47.64 (-0.79%) | $48.80 | $46.64 | 200,144 | $2.27 B |
| 09/05/2024 | $47.44 | $47.86 (0.89%) | $48.02 | $47.06 | 122,000 | $2.28 B |
| 09/04/2024 | $47.36 | $47.08 (-0.59%) | $47.83 | $46.98 | 117,000 | $2.24 B |
| 09/03/2024 | $47.27 | $47.40 (0.28%) | $48.66 | $46.67 | 198,900 | $2.26 B |
| 08/30/2024 | $47.84 | $47.79 (-0.1%) | $48.48 | $47.03 | 136,927 | $2.28 B |
| 08/29/2024 | $48.80 | $47.55 (-2.56%) | $49.10 | $47.48 | 117,830 | $2.26 B |
| 08/28/2024 | $48.50 | $48.28 (-0.45%) | $49.15 | $47.84 | 128,286 | $2.30 B |
| 08/27/2024 | $48.34 | $48.71 (0.77%) | $50.05 | $48.12 | 175,233 | $2.32 B |
| 08/26/2024 | $48.74 | $48.50 (-0.49%) | $48.84 | $48.07 | 314,826 | $2.31 B |
| 08/23/2024 | $48.43 | $48.12 (-0.64%) | $48.75 | $47.65 | 300,804 | $2.29 B |