Astrana Health, Inc. (ASTH)
NASDAQ: ASTH · Real-Time Price · USD
30.15
+1.28 (4.43%)
Oct 7, 2025, 12:46 PM EDT - Market open
Astrana Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 28.96 | 30.28 | 28.74 | 30.40 | - | 5.30% | 145,078 |
| Oct 6, 2025 | 28.63 | 29.53 | 28.17 | 28.87 | 28.87 | 0.42% | 235,933 |
| Oct 3, 2025 | 27.88 | 29.88 | 27.88 | 28.75 | 28.75 | 3.53% | 284,248 |
| Oct 2, 2025 | 28.08 | 28.42 | 27.64 | 27.77 | 27.77 | -1.38% | 205,700 |
| Oct 1, 2025 | 28.35 | 28.72 | 27.86 | 28.16 | 28.16 | -0.67% | 242,552 |
| Sep 30, 2025 | 28.79 | 29.29 | 28.05 | 28.35 | 28.35 | -2.17% | 276,294 |
| Sep 29, 2025 | 30.01 | 30.59 | 28.94 | 28.98 | 28.98 | -2.36% | 462,674 |
| Sep 26, 2025 | 28.01 | 29.96 | 27.62 | 29.68 | 29.68 | 6.46% | 410,040 |
| Sep 25, 2025 | 28.04 | 28.29 | 27.39 | 27.88 | 27.88 | -0.71% | 287,244 |
| Sep 24, 2025 | 27.63 | 28.45 | 27.17 | 28.08 | 28.08 | 1.59% | 337,009 |
| Sep 23, 2025 | 27.28 | 27.87 | 27.26 | 27.64 | 27.64 | 2.07% | 254,406 |
| Sep 22, 2025 | 27.59 | 27.87 | 26.52 | 27.08 | 27.08 | -2.48% | 486,185 |
| Sep 19, 2025 | 29.75 | 29.75 | 27.71 | 27.77 | 27.77 | -6.78% | 863,958 |
| Sep 18, 2025 | 29.34 | 29.95 | 29.14 | 29.79 | 29.79 | 2.44% | 282,983 |
| Sep 17, 2025 | 29.71 | 30.55 | 28.95 | 29.08 | 29.08 | -2.12% | 257,467 |
| Sep 16, 2025 | 29.25 | 30.58 | 29.01 | 29.71 | 29.71 | 1.78% | 342,436 |
| Sep 15, 2025 | 29.83 | 29.83 | 29.02 | 29.19 | 29.19 | -2.15% | 248,712 |
| Sep 12, 2025 | 30.27 | 30.33 | 29.73 | 29.83 | 29.83 | -1.81% | 214,877 |
| Sep 11, 2025 | 29.35 | 30.55 | 29.33 | 30.38 | 30.38 | 4.43% | 377,358 |
| Sep 10, 2025 | 30.02 | 30.37 | 28.48 | 29.09 | 29.09 | -3.87% | 357,145 |
| Sep 9, 2025 | 29.38 | 30.54 | 29.03 | 30.26 | 30.26 | 2.54% | 460,142 |
| Sep 8, 2025 | 29.89 | 29.92 | 29.28 | 29.51 | 29.51 | -0.64% | 430,254 |
| Sep 5, 2025 | 30.82 | 31.22 | 29.52 | 29.70 | 29.70 | -3.63% | 359,392 |
| Sep 4, 2025 | 30.68 | 31.23 | 30.40 | 30.82 | 30.82 | 0.39% | 257,748 |
| Sep 3, 2025 | 31.15 | 31.65 | 29.95 | 30.70 | 30.70 | -3.70% | 406,263 |
| Sep 2, 2025 | 31.72 | 32.08 | 31.19 | 31.88 | 31.88 | -0.25% | 327,159 |
| Aug 29, 2025 | 31.45 | 32.16 | 31.43 | 31.96 | 31.96 | 2.01% | 358,021 |
| Aug 28, 2025 | 31.21 | 31.63 | 30.33 | 31.33 | 31.33 | 0.38% | 394,923 |
| Aug 27, 2025 | 30.20 | 31.22 | 30.19 | 31.21 | 31.21 | 3.04% | 296,870 |
| Aug 26, 2025 | 29.97 | 30.32 | 29.86 | 30.29 | 30.29 | 1.20% | 261,570 |
| Aug 25, 2025 | 30.52 | 30.73 | 29.92 | 29.93 | 29.93 | -2.44% | 357,774 |
| Aug 22, 2025 | 30.11 | 31.17 | 29.71 | 30.68 | 30.68 | 2.37% | 347,033 |
| Aug 21, 2025 | 29.00 | 30.18 | 28.70 | 29.97 | 29.97 | 2.95% | 528,983 |
| Aug 20, 2025 | 29.60 | 29.88 | 29.08 | 29.11 | 29.11 | -2.02% | 215,941 |
| Aug 19, 2025 | 29.90 | 30.15 | 29.30 | 29.71 | 29.71 | -0.77% | 213,960 |
| Aug 18, 2025 | 29.50 | 30.48 | 29.47 | 29.94 | 29.94 | 2.08% | 366,542 |
| Aug 15, 2025 | 29.85 | 29.98 | 28.95 | 29.33 | 29.33 | -0.71% | 467,586 |
| Aug 14, 2025 | 29.53 | 29.79 | 28.73 | 29.54 | 29.54 | -0.30% | 471,021 |
| Aug 13, 2025 | 29.19 | 30.78 | 29.12 | 29.63 | 29.63 | 1.82% | 539,820 |
| Aug 12, 2025 | 28.95 | 29.62 | 28.50 | 29.10 | 29.10 | 1.43% | 503,632 |
| Aug 11, 2025 | 28.17 | 30.26 | 27.56 | 28.69 | 28.69 | 2.17% | 933,417 |
| Aug 8, 2025 | 24.00 | 29.76 | 23.85 | 28.08 | 28.08 | 30.85% | 1,809,087 |
| Aug 7, 2025 | 21.79 | 22.04 | 21.20 | 21.46 | 21.46 | -1.60% | 457,677 |
| Aug 6, 2025 | 22.28 | 22.36 | 21.36 | 21.81 | 21.81 | -2.28% | 343,889 |
| Aug 5, 2025 | 21.95 | 23.07 | 21.85 | 22.32 | 22.32 | 2.01% | 436,849 |
| Aug 4, 2025 | 21.65 | 22.30 | 21.46 | 21.88 | 21.88 | 1.44% | 435,659 |
| Aug 1, 2025 | 23.73 | 23.91 | 21.43 | 21.57 | 21.57 | -9.60% | 638,056 |
| Jul 31, 2025 | 23.78 | 24.21 | 23.72 | 23.86 | 23.86 | -0.91% | 354,522 |
| Jul 30, 2025 | 23.37 | 24.11 | 23.31 | 24.08 | 24.08 | 2.77% | 465,448 |
| Jul 29, 2025 | 23.61 | 23.78 | 23.25 | 23.43 | 23.43 | -0.93% | 407,387 |