5 DAY PERFORMANCE
+5.27%
1 MONTH PERFORMANCE
-24.57%
3 MONTH PERFORMANCE
-2.80%
6 MONTH PERFORMANCE
-32.09%
YEAR-TO-DATE PERFORMANCE
-20.31%
1 YEAR PERFORMANCE
-47.12%
Astrana Health Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $19.37 | $19.77 (2.07%) | $19.83 | $18.74 | 298.50 K | $972.44 M |
| 02/18/2026 | $19.10 | $19.45 (1.83%) | $19.95 | $19.10 | 543.71 K | $956.70 M |
| 02/17/2026 | $18.87 | $19.22 (1.85%) | $19.35 | $18.59 | 295.00 K | $945.39 M |
| 02/13/2026 | $18.47 | $18.78 (1.68%) | $18.97 | $18.36 | 314.66 K | $923.75 M |
| 02/12/2026 | $19.26 | $18.16 (-5.71%) | $19.67 | $18.08 | 541.82 K | $893.25 M |
| 02/11/2026 | $19.23 | $19.03 (-1.04%) | $19.60 | $18.62 | 633.80 K | $936.05 M |
| 02/10/2026 | $18.54 | $19.27 (3.94%) | $19.96 | $18.43 | 721.27 K | $947.85 M |
| 02/09/2026 | $21.05 | $18.59 (-11.69%) | $21.21 | $18.56 | 779.11 K | $914.40 M |
| 02/06/2026 | $21.73 | $21.10 (-2.9%) | $22.14 | $20.80 | 954.30 K | $1.04 B |
| 02/05/2026 | $22.00 | $21.71 (-1.32%) | $22.62 | $21.62 | 425.80 K | $1.07 B |
| 02/04/2026 | $21.41 | $22.03 (2.9%) | $22.51 | $21.26 | 599.80 K | $1.08 B |
| 02/03/2026 | $22.12 | $21.28 (-3.8%) | $22.97 | $20.92 | 524.91 K | $1.05 B |
| 02/02/2026 | $22.41 | $22.32 (-0.4%) | $22.89 | $21.75 | 620.30 K | $1.10 B |
| 01/30/2026 | $22.39 | $22.74 (1.56%) | $23.34 | $22.02 | 773.90 K | $1.12 B |
| 01/29/2026 | $22.00 | $22.41 (1.86%) | $22.85 | $22.00 | 500.23 K | $1.10 B |
| 01/28/2026 | $22.01 | $22.00 (-0.05%) | $22.98 | $21.87 | 823.90 K | $1.08 B |
| 01/27/2026 | $25.41 | $21.48 (-15.47%) | $25.58 | $20.50 | 1.84 M | $1.06 B |
| 01/26/2026 | $27.16 | $27.22 (0.22%) | $27.48 | $26.73 | 342.20 K | $1.34 B |
| 01/23/2026 | $27.70 | $27.16 (-1.95%) | $28.19 | $26.98 | 318.30 K | $1.34 B |
| 01/22/2026 | $26.86 | $27.60 (2.76%) | $28.75 | $26.85 | 521.35 K | $1.36 B |
| 01/21/2026 | $26.49 | $26.68 (0.72%) | $27.22 | $26.13 | 291.24 K | $1.31 B |
| 01/20/2026 | $26.34 | $26.21 (-0.49%) | $26.95 | $26.06 | 371.40 K | $1.29 B |
| 01/16/2026 | $27.38 | $26.95 (-1.57%) | $27.38 | $26.76 | 454.30 K | $1.33 B |
| 01/15/2026 | $25.85 | $27.38 (5.92%) | $27.80 | $25.63 | 251.64 K | $1.35 B |
| 01/14/2026 | $26.95 | $25.68 (-4.71%) | $27.14 | $25.52 | 382.90 K | $1.26 B |
| 01/13/2026 | $29.30 | $27.12 (-7.44%) | $29.30 | $27.12 | 655.73 K | $1.33 B |
| 01/12/2026 | $28.28 | $29.21 (3.29%) | $29.33 | $27.55 | 404.40 K | $1.44 B |
| 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 |
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.
