Skip to main content
logo
Astrana Health, Inc. (ASTH)
NASDAQ: ASTH · Real-Time Price · USD
27.45
-0.78 (-2.76%)
Apr 10, 2026, 1:56 PM EDT - Market open

Astrana Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 202628.3328.4327.3727.43--2.83%127,252
Apr 9, 202627.2828.4626.9228.2328.232.99%300,599
Apr 8, 202628.3728.5727.2727.4127.41-1.23%477,457
Apr 7, 202626.8028.0826.7127.7527.756.73%641,921
Apr 6, 202625.0426.3924.8726.0026.003.79%448,094
Apr 2, 202624.1025.1223.7525.0525.052.20%302,665
Apr 1, 202624.5925.1624.3524.5124.51-0.04%285,477
Mar 31, 202624.3724.8923.9624.5224.520.74%402,905
Mar 30, 202624.4024.5023.7624.3424.340.62%382,019
Mar 27, 202624.2024.4923.7524.1924.19-0.33%330,172
Mar 26, 202624.3424.8023.8824.2724.27-0.86%417,649
Mar 25, 202624.3224.7223.5824.4824.481.92%267,510
Mar 24, 202623.5024.1723.0024.0224.020.88%335,045
Mar 23, 202624.7025.4123.7723.8123.81-1.73%436,283
Mar 20, 202624.2924.6023.6324.2324.230.21%913,113
Mar 19, 202624.4924.9023.5924.1824.18-1.27%286,390
Mar 18, 202624.5924.8524.0524.4924.49-1.25%349,815
Mar 17, 202624.6025.2924.5124.8024.800.81%376,373
Mar 16, 202624.5225.1523.9224.6024.601.40%328,912
Mar 13, 202623.9124.8523.7024.2624.264.34%499,932
Mar 12, 202623.7724.4923.0923.2523.25-3.89%533,441
Mar 11, 202623.4024.1922.9924.1924.193.20%448,406
Mar 10, 202624.7024.9622.9023.4423.44-5.18%415,036
Mar 9, 202624.4925.3423.7624.7224.72-0.76%493,145
Mar 6, 202624.7325.0423.9524.9124.91-0.64%413,041
Mar 5, 202625.5726.1024.4925.0725.07-2.03%398,954
Mar 4, 202625.3026.6324.5025.5925.594.41%717,742
Mar 3, 202625.8125.8122.7624.5124.51-6.88%855,910
Mar 2, 202624.0426.5423.9926.3226.3229.46%2,373,340
Feb 27, 202620.5321.5520.2720.3320.33-2.77%565,701
Feb 26, 202619.9921.0219.8420.9120.914.81%328,245
Feb 25, 202619.5920.1819.3219.9519.953.80%377,433
Feb 24, 202619.8719.8718.9019.2219.22-3.03%330,376
Feb 23, 202619.8520.2519.5619.8219.82-0.20%577,196
Feb 20, 202619.9720.0419.1819.8619.860.46%280,031
Feb 19, 202619.3719.8318.7419.7719.771.65%293,975
Feb 18, 202619.1019.9619.1019.4519.451.20%543,713
Feb 17, 202618.8719.3518.5919.2219.222.34%294,950
Feb 13, 202618.4718.9718.3618.7818.783.41%314,648
Feb 12, 202619.2619.6718.0818.1618.16-4.57%541,792
Feb 11, 202619.2319.6018.6219.0319.03-1.25%633,759
Feb 10, 202618.5419.9618.4319.2719.273.66%721,241
Feb 9, 202621.0521.2118.5618.5918.59-11.90%779,114
Feb 6, 202621.7322.1420.8021.1021.10-2.81%954,280
Feb 5, 202622.0022.6221.6221.7121.71-1.45%425,803
Feb 4, 202621.4122.5121.2622.0322.033.52%599,785
Feb 3, 202622.1222.9720.9221.2821.28-4.66%524,905
Feb 2, 202622.4122.8921.7522.3222.32-1.85%620,294
Jan 30, 202622.3923.3422.0222.7422.741.47%773,893
Jan 29, 202622.0022.8522.0022.4122.411.86%500,225