-
5 DAY PERFORMANCE
-0.77% -
1 MONTH PERFORMANCE
+17.21% -
3 MONTH PERFORMANCE
+39.52% -
6 MONTH PERFORMANCE
+34.77% -
YEAR-TO-DATE PERFORMANCE
+47.75% -
1 YEAR PERFORMANCE
+81.67%
Astrana Health, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/22/2024 | $48.32 | $47.93 (-0.81%) | $48.83 | $47.63 | 178,000 | $2.28 B |
| 08/21/2024 | $47.94 | $48.32 (0.79%) | $48.59 | $46.89 | 210,000 | $2.30 B |
| 08/20/2024 | $47.73 | $47.26 (-0.98%) | $48.05 | $46.63 | 244,049 | $2.25 B |
| 08/19/2024 | $47.50 | $47.86 (0.76%) | $48.21 | $47.30 | 179,600 | $2.28 B |
| 08/16/2024 | $47.75 | $48.23 (1.01%) | $48.80 | $47.05 | 341,537 | $2.30 B |
| 08/15/2024 | $47.90 | $47.70 (-0.42%) | $47.90 | $46.53 | 454,449 | $2.27 B |
| 08/14/2024 | $47.50 | $46.58 (-1.94%) | $47.94 | $46.18 | 486,140 | $2.22 B |
| 08/13/2024 | $47.44 | $47.69 (0.53%) | $48.17 | $46.96 | 136,681 | $2.27 B |
| 08/12/2024 | $47.87 | $46.74 (-2.36%) | $47.92 | $46.52 | 150,703 | $2.23 B |
| 08/09/2024 | $47.08 | $47.91 (1.76%) | $48.50 | $46.79 | 145,020 | $2.28 B |
| 08/08/2024 | $51.85 | $46.85 (-9.64%) | $51.85 | $45.64 | 256,800 | $2.24 B |
| 08/07/2024 | $48.42 | $46.36 (-4.25%) | $49.06 | $46.00 | 231,700 | $2.22 B |
| 08/06/2024 | $47.35 | $47.58 (0.49%) | $48.39 | $46.81 | 150,331 | $2.28 B |
| 08/05/2024 | $46.01 | $47.18 (2.54%) | $47.63 | $45.78 | 193,448 | $2.26 B |
| 08/02/2024 | $48.84 | $49.28 (0.9%) | $50.10 | $47.91 | 202,519 | $2.36 B |
| 08/01/2024 | $53.00 | $51.57 (-2.7%) | $53.54 | $50.32 | 191,445 | $2.47 B |
| 07/31/2024 | $52.96 | $52.46 (-0.94%) | $54.20 | $52.08 | 207,034 | $2.51 B |
| 07/30/2024 | $52.81 | $52.41 (-0.76%) | $54.15 | $52.05 | 127,400 | $2.51 B |
| 07/29/2024 | $52.37 | $52.23 (-0.27%) | $53.95 | $51.96 | 145,951 | $2.50 B |
| 07/26/2024 | $53.00 | $52.20 (-1.51%) | $54.27 | $51.47 | 237,400 | $2.50 B |
| 07/25/2024 | $50.78 | $52.48 (3.35%) | $53.00 | $50.25 | 197,038 | $2.51 B |
| 07/24/2024 | $50.96 | $50.48 (-0.94%) | $52.25 | $50.07 | 173,846 | $2.42 B |
| 07/23/2024 | $49.35 | $51.23 (3.81%) | $51.71 | $49.11 | 161,152 | $2.45 B |
| 07/22/2024 | $49.77 | $49.71 (-0.12%) | $49.88 | $48.63 | 156,230 | $2.38 B |
| 07/19/2024 | $48.67 | $49.33 (1.36%) | $50.14 | $48.02 | 230,261 | $2.36 B |
| 07/18/2024 | $50.45 | $48.87 (-3.13%) | $52.13 | $48.46 | 347,822 | $2.34 B |
| 07/17/2024 | $50.18 | $50.81 (1.26%) | $53.12 | $50.18 | 390,957 | $2.43 B |
| 07/16/2024 | $48.45 | $50.95 (5.16%) | $51.17 | $47.73 | 334,073 | $2.44 B |
| 07/15/2024 | $48.46 | $47.59 (-1.8%) | $49.80 | $46.82 | 301,198 | $2.28 B |
| 07/12/2024 | $45.49 | $47.19 (3.74%) | $48.34 | $45.21 | 433,481 | $2.26 B |
| 07/11/2024 | $40.03 | $45.00 (12.42%) | $45.44 | $39.76 | 738,608 | $2.15 B |
| 07/10/2024 | $38.30 | $38.20 (-0.26%) | $38.85 | $37.79 | 164,018 | $1.83 B |
| 07/09/2024 | $39.50 | $38.34 (-2.94%) | $39.65 | $38.32 | 174,270 | $1.83 B |
| 07/08/2024 | $40.31 | $39.68 (-1.56%) | $40.84 | $39.63 | 169,465 | $1.90 B |
| 07/05/2024 | $39.82 | $39.76 (-0.15%) | $40.20 | $39.38 | 100,648 | $1.90 B |
| 07/03/2024 | $40.20 | $39.92 (-0.7%) | $40.38 | $39.64 | 98,328 | $1.91 B |
| 07/02/2024 | $40.00 | $39.90 (-0.25%) | $40.81 | $39.74 | 137,395 | $1.91 B |
| 07/01/2024 | $40.49 | $39.73 (-1.88%) | $40.53 | $39.15 | 146,668 | $1.90 B |
| 06/28/2024 | $41.10 | $40.56 (-1.31%) | $41.55 | $39.99 | 383,565 | $1.94 B |