Astrana Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 4, 2025	26.50	27.54	25.94	26.78	26.78	1.13%	524,247
Mar 3, 2025	25.55	27.19	25.39	26.48	26.48	4.33%	627,541
Feb 28, 2025	31.21	31.21	23.12	25.38	25.38	-26.82%	1,007,200
Feb 27, 2025	35.19	36.13	34.62	34.68	34.68	-1.20%	235,946
Feb 26, 2025	35.20	36.20	34.88	35.10	35.10	-0.76%	220,861
Feb 25, 2025	34.91	35.97	34.52	35.37	35.37	2.25%	356,032
Feb 24, 2025	36.05	36.18	34.57	34.59	34.59	-3.05%	478,627
Feb 21, 2025	37.68	38.09	35.64	35.68	35.68	-4.57%	291,742
Feb 20, 2025	39.03	39.15	37.31	37.39	37.39	-4.35%	257,852
Feb 19, 2025	38.37	39.60	38.37	39.09	39.09	0.49%	312,957
Feb 18, 2025	38.91	39.97	38.31	38.90	38.90	-0.15%	325,429
Feb 14, 2025	39.47	39.82	38.95	38.96	38.96	-0.61%	236,789
Feb 13, 2025	38.75	39.84	38.75	39.20	39.20	2.14%	208,895
Feb 12, 2025	37.29	38.59	37.21	38.38	38.38	0.89%	272,221
Feb 11, 2025	36.34	38.50	36.34	38.04	38.04	3.57%	313,316