Astrana Health, Inc. (ASTH)
NASDAQ: ASTH · Real-Time Price · USD
25.26
+0.46 (1.85%)
At close: Jun 6, 2025, 4:00 PM
25.20
-0.06 (-0.24%)
After-hours: Jun 6, 2025, 4:09 PM EDT
Astrana Health Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 25.05 | 25.43 | 24.94 | 25.26 | 25.26 | 1.85% | 138,938 |
Jun 5, 2025 | 25.00 | 25.21 | 24.67 | 24.80 | 24.80 | -1.04% | 156,112 |
Jun 4, 2025 | 25.50 | 25.86 | 24.99 | 25.06 | 25.06 | -0.52% | 164,381 |
Jun 3, 2025 | 24.63 | 25.74 | 24.45 | 25.19 | 25.19 | 2.82% | 196,061 |
Jun 2, 2025 | 24.68 | 25.50 | 24.09 | 24.50 | 24.50 | -1.17% | 195,000 |
May 30, 2025 | 24.38 | 25.21 | 24.17 | 24.79 | 24.79 | 1.68% | 213,219 |
May 29, 2025 | 24.78 | 25.16 | 24.37 | 24.38 | 24.38 | -0.93% | 167,714 |
May 28, 2025 | 25.00 | 25.10 | 24.22 | 24.61 | 24.61 | -1.44% | 208,049 |
May 27, 2025 | 24.66 | 25.38 | 24.29 | 24.97 | 24.97 | 2.80% | 279,883 |
May 23, 2025 | 24.37 | 24.61 | 23.88 | 24.29 | 24.29 | -0.74% | 254,479 |
May 22, 2025 | 25.12 | 25.24 | 23.83 | 24.47 | 24.47 | -2.86% | 415,205 |
May 21, 2025 | 26.74 | 26.82 | 24.98 | 25.19 | 25.19 | -6.98% | 301,277 |
May 20, 2025 | 26.77 | 27.60 | 26.52 | 27.08 | 27.08 | 0.86% | 207,195 |
May 19, 2025 | 26.90 | 27.17 | 26.54 | 26.85 | 26.85 | -1.21% | 241,177 |
May 16, 2025 | 26.91 | 27.35 | 26.07 | 27.18 | 27.18 | 0.44% | 273,426 |
May 15, 2025 | 26.67 | 27.51 | 25.04 | 27.06 | 27.06 | 2.11% | 339,277 |
May 14, 2025 | 26.97 | 28.03 | 26.20 | 26.50 | 26.50 | -0.75% | 624,371 |
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 |