Astrana Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	24.29	24.60	23.63	24.23	24.23	0.21%	913,113
Mar 19, 2026	24.49	24.90	23.59	24.18	24.18	-1.27%	286,390
Mar 18, 2026	24.59	24.85	24.05	24.49	24.49	-1.25%	349,815
Mar 17, 2026	24.60	25.29	24.51	24.80	24.80	0.81%	376,373
Mar 16, 2026	24.52	25.15	23.92	24.60	24.60	1.40%	328,912
Mar 13, 2026	23.91	24.85	23.70	24.26	24.26	4.34%	499,932
Mar 12, 2026	23.77	24.49	23.09	23.25	23.25	-3.89%	533,441
Mar 11, 2026	23.40	24.19	22.99	24.19	24.19	3.20%	448,406
Mar 10, 2026	24.70	24.96	22.90	23.44	23.44	-5.18%	415,036
Mar 9, 2026	24.49	25.34	23.76	24.72	24.72	-0.76%	493,145
Mar 6, 2026	24.73	25.04	23.95	24.91	24.91	-0.64%	413,041
Mar 5, 2026	25.57	26.10	24.49	25.07	25.07	-2.03%	398,954
Mar 4, 2026	25.30	26.63	24.50	25.59	25.59	4.41%	717,742
Mar 3, 2026	25.81	25.81	22.76	24.51	24.51	-6.88%	855,910
Mar 2, 2026	24.04	26.54	23.99	26.32	26.32	29.46%	2,373,340
Feb 27, 2026	20.53	21.55	20.27	20.33	20.33	-2.77%	565,701
Feb 26, 2026	19.99	21.02	19.84	20.91	20.91	4.81%	328,245
Feb 25, 2026	19.59	20.18	19.32	19.95	19.95	3.80%	377,433
Feb 24, 2026	19.87	19.87	18.90	19.22	19.22	-3.03%	330,376
Feb 23, 2026	19.85	20.25	19.56	19.82	19.82	-0.20%	577,196
Feb 20, 2026	19.97	20.04	19.18	19.86	19.86	0.46%	280,031
Feb 19, 2026	19.37	19.83	18.74	19.77	19.77	1.65%	293,975
Feb 18, 2026	19.10	19.96	19.10	19.45	19.45	1.20%	543,713
Feb 17, 2026	18.87	19.35	18.59	19.22	19.22	2.34%	294,950
Feb 13, 2026	18.47	18.97	18.36	18.78	18.78	3.41%	314,648
Feb 12, 2026	19.26	19.67	18.08	18.16	18.16	-4.57%	541,792
Feb 11, 2026	19.23	19.60	18.62	19.03	19.03	-1.25%	633,759
Feb 10, 2026	18.54	19.96	18.43	19.27	19.27	3.66%	721,241
Feb 9, 2026	21.05	21.21	18.56	18.59	18.59	-11.90%	779,114
Feb 6, 2026	21.73	22.14	20.80	21.10	21.10	-2.81%	954,280
Feb 5, 2026	22.00	22.62	21.62	21.71	21.71	-1.45%	425,803
Feb 4, 2026	21.41	22.51	21.26	22.03	22.03	3.52%	599,785
Feb 3, 2026	22.12	22.97	20.92	21.28	21.28	-4.66%	524,905
Feb 2, 2026	22.41	22.89	21.75	22.32	22.32	-1.85%	620,294
Jan 30, 2026	22.39	23.34	22.02	22.74	22.74	1.47%	773,893
Jan 29, 2026	22.00	22.85	22.00	22.41	22.41	1.86%	500,225
Jan 28, 2026	22.01	22.98	21.87	22.00	22.00	2.42%	823,865
Jan 27, 2026	25.41	25.58	20.50	21.48	21.48	-21.09%	1,839,685
Jan 26, 2026	27.16	27.48	26.73	27.22	27.22	0.22%	342,181
Jan 23, 2026	27.70	28.19	26.98	27.16	27.16	-1.59%	318,281
Jan 22, 2026	26.86	28.75	26.85	27.60	27.60	3.45%	521,347
Jan 21, 2026	26.49	27.22	26.13	26.68	26.68	1.79%	291,244
Jan 20, 2026	26.34	26.95	26.06	26.21	26.21	-2.75%	371,376
Jan 16, 2026	27.38	27.38	26.76	26.95	26.95	-1.57%	454,294
Jan 15, 2026	25.85	27.80	25.63	27.38	27.38	6.62%	251,637
Jan 14, 2026	26.95	27.14	25.52	25.68	25.68	-5.31%	382,896
Jan 13, 2026	29.30	29.30	27.12	27.12	27.12	-7.16%	655,730
Jan 12, 2026	28.28	29.33	27.55	29.21	29.21	2.74%	404,400
Jan 9, 2026	28.46	28.90	27.70	28.43	28.43	0.74%	283,091
Jan 8, 2026	28.22	28.98	27.87	28.22	28.22	0.14%	379,650