5 DAY PERFORMANCE
+1.57%
1 MONTH PERFORMANCE
+26.58%
3 MONTH PERFORMANCE
-2.34%
6 MONTH PERFORMANCE
+14.18%
YEAR-TO-DATE PERFORMANCE
+14.59%
1 YEAR PERFORMANCE
-3.56%
Astrana Health, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $28.46 | $28.43 (-0.11%) | $28.90 | $27.70 | 283.10 K | $1.40 B |
| 01/08/2026 | $28.22 | $28.22 (0%) | $28.98 | $27.87 | 379.70 K | $1.39 B |
| 01/07/2026 | $27.90 | $28.18 (1%) | $28.25 | $26.81 | 711.31 K | $1.39 B |
| 01/06/2026 | $27.27 | $27.99 (2.64%) | $28.49 | $26.79 | 646.90 K | $1.38 B |
| 01/05/2026 | $25.19 | $27.40 (8.77%) | $27.47 | $25.01 | 578.35 K | $1.35 B |
| 01/02/2026 | $25.33 | $25.22 (-0.43%) | $25.50 | $24.66 | 602.94 K | $1.24 B |
| 12/31/2025 | $24.89 | $24.81 (-0.32%) | $25.00 | $24.47 | 405.61 K | $1.22 B |
| 12/30/2025 | $25.16 | $24.97 (-0.76%) | $25.34 | $24.94 | 415.40 K | $1.23 B |
| 12/29/2025 | $25.30 | $25.18 (-0.47%) | $25.54 | $24.86 | 302.02 K | $1.24 B |
| 12/26/2025 | $25.10 | $25.41 (1.24%) | $25.46 | $24.69 | 281.70 K | $1.25 B |
| 12/24/2025 | $24.44 | $25.12 (2.78%) | $25.48 | $24.44 | 251.32 K | $1.24 B |
| 12/23/2025 | $23.93 | $24.44 (2.13%) | $24.45 | $23.57 | 355.34 K | $1.20 B |
| 12/22/2025 | $23.69 | $24.01 (1.35%) | $24.54 | $23.49 | 463.73 K | $1.18 B |
| 12/19/2025 | $23.17 | $23.87 (3.02%) | $24.59 | $22.99 | 1.78 M | $1.17 B |
| 12/18/2025 | $22.81 | $23.21 (1.75%) | $23.42 | $22.71 | 633.20 K | $1.14 B |
| 12/17/2025 | $22.31 | $22.64 (1.48%) | $23.03 | $22.21 | 563.76 K | $1.11 B |
| 12/16/2025 | $22.29 | $22.31 (0.09%) | $22.43 | $21.98 | 551.20 K | $1.10 B |
| 12/15/2025 | $23.39 | $22.30 (-4.66%) | $23.39 | $22.13 | 709.14 K | $1.10 B |
| 12/12/2025 | $22.77 | $23.47 (3.07%) | $23.99 | $22.63 | 850.11 K | $1.15 B |
| 12/11/2025 | $21.31 | $22.46 (5.4%) | $22.66 | $21.31 | 601.00 K | $1.10 B |
| 12/10/2025 | $21.20 | $21.16 (-0.19%) | $21.70 | $20.64 | 535.26 K | $1.04 B |
| 12/09/2025 | $22.09 | $21.35 (-3.35%) | $22.21 | $21.23 | 388.40 K | $1.05 B |
| 12/08/2025 | $22.25 | $22.00 (-1.12%) | $22.47 | $21.88 | 362.35 K | $1.08 B |
| 12/05/2025 | $22.89 | $22.07 (-3.58%) | $23.23 | $21.75 | 448.40 K | $1.09 B |
| 12/04/2025 | $22.88 | $22.79 (-0.39%) | $23.11 | $22.45 | 259.43 K | $1.12 B |
| 12/03/2025 | $22.87 | $23.02 (0.66%) | $23.32 | $22.74 | 368.22 K | $1.13 B |
| 12/02/2025 | $23.39 | $22.82 (-2.44%) | $23.59 | $22.62 | 526.12 K | $1.12 B |
| 12/01/2025 | $22.86 | $23.18 (1.4%) | $23.67 | $22.69 | 441.90 K | $1.14 B |
| 11/28/2025 | $23.10 | $23.04 (-0.26%) | $23.30 | $22.86 | 204.41 K | $1.13 B |
| 11/26/2025 | $23.23 | $23.05 (-0.77%) | $23.65 | $22.97 | 404.25 K | $1.13 B |
| 11/25/2025 | $22.84 | $23.22 (1.66%) | $23.61 | $22.81 | 419.10 K | $1.14 B |
| 11/24/2025 | $21.96 | $22.60 (2.91%) | $23.16 | $21.78 | 662.10 K | $1.11 B |
| 11/21/2025 | $20.31 | $22.50 (10.78%) | $22.66 | $20.12 | 817.53 K | $1.11 B |
| 11/20/2025 | $22.26 | $20.34 (-8.63%) | $22.56 | $20.30 | 592.32 K | $1.00 B |
| 11/19/2025 | $21.36 | $22.03 (3.14%) | $22.12 | $20.72 | 751.37 K | $1.08 B |
| 11/18/2025 | $20.98 | $21.38 (1.91%) | $21.74 | $20.80 | 642.10 K | $1.05 B |
| 11/17/2025 | $21.50 | $21.03 (-2.19%) | $21.78 | $21.02 | 397.20 K | $1.03 B |
| 11/14/2025 | $21.76 | $21.53 (-1.06%) | $21.84 | $20.78 | 532.62 K | $1.06 B |
| 11/13/2025 | $23.42 | $21.91 (-6.45%) | $23.60 | $21.86 | 697.11 K | $1.08 B |
| 11/12/2025 | $23.76 | $23.56 (-0.84%) | $24.50 | $23.32 | 833.00 K | $1.16 B |
| 11/11/2025 | $22.50 | $23.80 (5.78%) | $24.04 | $22.05 | 712.50 K | $1.17 B |
| 11/10/2025 | $25.55 | $22.43 (-12.21%) | $25.60 | $22.04 | 1.05 M | $1.10 B |
| 11/07/2025 | $31.00 | $25.54 (-17.61%) | $31.00 | $25.54 | 1.20 M | $1.26 B |
| 11/06/2025 | $33.19 | $33.36 (0.51%) | $34.18 | $32.85 | 751.80 K | $1.64 B |
| 11/05/2025 | $32.95 | $33.24 (0.88%) | $33.62 | $32.19 | 320.60 K | $1.64 B |
| 11/04/2025 | $32.74 | $33.10 (1.1%) | $33.90 | $32.74 | 707.81 K | $1.63 B |
| 11/03/2025 | $32.51 | $32.99 (1.48%) | $33.65 | $31.80 | 643.00 K | $1.62 B |
| 10/31/2025 | $31.37 | $31.21 (-0.51%) | $31.78 | $30.84 | 308.70 K | $1.54 B |
| 10/30/2025 | $32.84 | $31.81 (-3.14%) | $33.33 | $31.75 | 375.38 K | $1.56 B |
| 10/29/2025 | $33.70 | $33.25 (-1.34%) | $34.22 | $32.55 | 356.94 K | $1.64 B |
| 10/28/2025 | $33.15 | $33.89 (2.23%) | $34.80 | $32.19 | 558.34 K | $1.67 B |
| 10/27/2025 | $33.15 | $33.05 (-0.3%) | $33.79 | $32.55 | 236.00 K | $1.63 B |
| 10/24/2025 | $33.59 | $33.30 (-0.86%) | $33.96 | $33.15 | 219.41 K | $1.64 B |
| 10/23/2025 | $32.73 | $33.16 (1.31%) | $33.46 | $32.49 | 257.74 K | $1.63 B |
| 10/22/2025 | $33.17 | $33.10 (-0.21%) | $33.39 | $32.58 | 327.20 K | $1.63 B |
| 10/21/2025 | $33.10 | $33.17 (0.21%) | $33.29 | $32.54 | 265.00 K | $1.63 B |
| 10/20/2025 | $32.42 | $32.99 (1.76%) | $33.14 | $32.24 | 319.20 K | $1.62 B |
| 10/17/2025 | $31.49 | $32.01 (1.65%) | $32.47 | $31.24 | 425.31 K | $1.57 B |
| 10/16/2025 | $30.67 | $31.79 (3.65%) | $31.86 | $30.03 | 404.35 K | $1.56 B |
| 10/15/2025 | $29.71 | $30.48 (2.59%) | $30.49 | $29.55 | 349.74 K | $1.50 B |
| 10/14/2025 | $28.81 | $29.65 (2.92%) | $29.67 | $28.81 | 209.80 K | $1.46 B |
| 10/13/2025 | $29.26 | $29.32 (0.21%) | $29.74 | $28.89 | 186.70 K | $1.44 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.
