Astrana Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2025	26.97	28.03	26.20	26.50	26.50	-0.75%	624,254
May 13, 2025	28.80	29.20	26.39	26.70	26.70	-6.45%	537,176
May 12, 2025	30.57	30.86	28.50	28.54	28.54	-3.94%	444,725
May 9, 2025	32.10	32.61	29.65	29.71	29.71	-11.14%	387,489
May 8, 2025	32.78	33.67	32.22	33.44	33.44	4.03%	281,948
May 7, 2025	32.04	32.54	31.51	32.14	32.14	0.31%	296,391
May 6, 2025	32.18	32.46	31.54	32.04	32.04	-1.08%	182,108
May 5, 2025	31.62	32.85	31.09	32.39	32.39	-0.31%	165,804
May 2, 2025	31.92	32.54	31.48	32.49	32.49	3.34%	176,683
May 1, 2025	31.55	31.98	30.50	31.44	31.44	0.87%	207,331
Apr 30, 2025	30.95	31.50	30.21	31.17	31.17	0.06%	209,664
Apr 29, 2025	30.82	31.71	30.23	31.15	31.15	1.33%	206,817
Apr 28, 2025	30.57	31.32	30.42	30.74	30.74	0.46%	190,408
Apr 25, 2025	31.16	31.16	30.13	30.60	30.60	-2.55%	206,961
Apr 24, 2025	31.00	31.47	30.60	31.40	31.40	1.62%	215,072
Apr 23, 2025	31.31	31.84	30.87	30.90	30.90	1.68%	304,376
Apr 22, 2025	30.08	30.44	29.20	30.39	30.39	2.81%	279,640
Apr 21, 2025	31.23	31.66	29.41	29.56	29.56	-5.80%	293,101
Apr 17, 2025	32.37	33.03	30.83	31.38	31.38	-4.04%	344,183
Apr 16, 2025	32.66	34.05	32.32	32.70	32.70	-3.14%	242,855
Apr 15, 2025	34.09	34.15	32.93	33.76	33.76	-0.85%	267,747
Apr 14, 2025	33.39	34.09	32.05	34.05	34.05	2.87%	257,124
Apr 11, 2025	32.54	33.43	31.43	33.10	33.10	2.73%	176,494
Apr 10, 2025	31.14	32.83	31.14	32.22	32.22	0.91%	293,810
Apr 9, 2025	30.68	33.89	30.20	31.93	31.93	2.70%	462,410
Apr 8, 2025	32.00	32.85	30.66	31.09	31.09	6.15%	551,690
Apr 7, 2025	28.55	30.95	27.64	29.29	29.29	-2.59%	448,249
Apr 4, 2025	29.21	30.34	28.27	30.07	30.07	-0.89%	288,946
Apr 3, 2025	29.13	30.90	29.13	30.34	30.34	1.07%	296,169
Apr 2, 2025	29.55	30.45	29.31	30.02	30.02	0.54%	285,757
Apr 1, 2025	30.61	31.39	29.47	29.86	29.86	-3.71%	348,555
Mar 31, 2025	29.83	31.39	29.76	31.01	31.01	1.54%	335,567
Mar 28, 2025	31.40	31.45	29.73	30.54	30.54	-2.61%	272,651
Mar 27, 2025	30.86	31.48	30.54	31.36	31.36	1.85%	190,089
Mar 26, 2025	30.91	31.20	30.46	30.79	30.79	-	159,180
Mar 25, 2025	31.88	32.33	30.36	30.79	30.79	-3.45%	273,139
Mar 24, 2025	31.48	32.06	30.47	31.89	31.89	3.24%	267,512
Mar 21, 2025	30.53	31.31	29.95	30.89	30.89	0.23%	679,614
Mar 20, 2025	30.91	31.95	30.03	30.82	30.82	-2.19%	295,839
Mar 19, 2025	31.77	32.00	31.20	31.51	31.51	-1.62%	397,142
Mar 18, 2025	30.29	32.34	29.95	32.03	32.03	4.67%	393,506
Mar 17, 2025	29.16	30.69	29.13	30.60	30.60	4.29%	245,748
Mar 14, 2025	29.54	30.64	29.04	29.34	29.34	0.50%	343,135
Mar 13, 2025	29.61	30.10	28.85	29.20	29.20	-1.57%	327,636
Mar 12, 2025	28.30	29.94	27.91	29.66	29.66	5.18%	392,902
Mar 11, 2025	28.81	30.44	27.81	28.20	28.20	-2.12%	329,230
Mar 10, 2025	28.87	30.33	28.19	28.81	28.81	-1.94%	543,377
Mar 7, 2025	26.94	29.73	26.94	29.38	29.38	7.98%	513,813
Mar 6, 2025	26.99	27.31	26.61	27.21	27.21	0.07%	242,543
Mar 5, 2025	26.92	27.26	26.30	27.19	27.19	1.53%	327,316