Astrana Health, Inc. (ASTH) Charts

$25.06

$0.13 (-0.52%)
Last update: 04:00 PM EST
Day's range
$24.99
Day's range
$25.85

5 DAY PERFORMANCE

+1.09%

1 MONTH PERFORMANCE

-22.63%

3 MONTH PERFORMANCE

-7.83%

6 MONTH PERFORMANCE

-41.59%

YEAR-TO-DATE PERFORMANCE

-20.52%

1 YEAR PERFORMANCE

-39.98%

Astrana Health, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/04/2025 $24.63 $25.06 (1.75%) $25.85 $24.63 164.33 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
03/17/2025 $29.16 $30.60 (4.94%) $30.69 $29.13 245.75 K $1.48 B
03/14/2025 $29.54 $29.34 (-0.68%) $30.64 $29.04 343.14 K $1.42 B
03/13/2025 $29.61 $29.20 (-1.38%) $30.10 $28.85 327.64 K $1.42 B
03/12/2025 $28.30 $29.66 (4.81%) $29.94 $27.91 392.90 K $1.44 B
03/11/2025 $28.81 $28.20 (-2.12%) $30.44 $27.81 329.23 K $1.37 B
03/10/2025 $28.87 $28.81 (-0.21%) $30.33 $28.19 543.43 K $1.40 B
03/07/2025 $26.94 $29.38 (9.06%) $29.73 $26.94 513.81 K $1.42 B
03/06/2025 $26.99 $27.21 (0.82%) $27.31 $26.61 242.54 K $1.32 B
03/05/2025 $26.92 $27.19 (1%) $27.26 $26.29 327.32 K $1.32 B