Astrana Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	24.44	25.48	24.44	25.12	25.12	2.78%	251,217
Dec 23, 2025	23.93	24.45	23.57	24.44	24.44	1.79%	351,456
Dec 22, 2025	23.69	24.54	23.49	24.01	24.01	0.59%	463,531
Dec 19, 2025	23.17	24.59	22.99	23.87	23.87	2.84%	1,758,714
Dec 18, 2025	22.81	23.42	22.71	23.21	23.21	2.52%	596,518
Dec 17, 2025	22.31	23.03	22.21	22.64	22.64	1.48%	563,761
Dec 16, 2025	22.29	22.43	21.98	22.31	22.31	0.04%	551,007
Dec 15, 2025	23.39	23.39	22.13	22.30	22.30	-4.99%	709,081
Dec 12, 2025	22.77	23.99	22.63	23.47	23.47	4.50%	850,091
Dec 11, 2025	21.31	22.66	21.31	22.46	22.46	6.14%	601,000
Dec 10, 2025	21.20	21.70	20.64	21.16	21.16	-0.89%	535,230
Dec 9, 2025	22.09	22.21	21.23	21.35	21.35	-2.95%	388,361
Dec 8, 2025	22.25	22.47	21.88	22.00	22.00	-0.32%	362,345
Dec 5, 2025	22.89	23.23	21.75	22.07	22.07	-3.16%	448,362
Dec 4, 2025	22.88	23.11	22.45	22.79	22.79	-1.00%	259,430
Dec 3, 2025	22.87	23.32	22.74	23.02	23.02	0.88%	368,222
Dec 2, 2025	23.39	23.59	22.62	22.82	22.82	-1.55%	526,124
Dec 1, 2025	22.86	23.67	22.69	23.18	23.18	0.61%	441,856
Nov 28, 2025	23.10	23.30	22.86	23.04	23.04	-0.04%	204,408
Nov 26, 2025	23.23	23.65	22.97	23.05	23.05	-0.73%	403,154
Nov 25, 2025	22.84	23.61	22.81	23.22	23.22	2.74%	419,067
Nov 24, 2025	21.96	23.16	21.78	22.60	22.60	0.44%	661,388
Nov 21, 2025	20.31	22.66	20.12	22.50	22.50	10.62%	817,244
Nov 20, 2025	22.26	22.56	20.30	20.34	20.34	-7.67%	592,320
Nov 19, 2025	21.36	22.12	20.72	22.03	22.03	3.04%	751,374
Nov 18, 2025	20.98	21.74	20.80	21.38	21.38	1.66%	642,056
Nov 17, 2025	21.50	21.78	21.02	21.03	21.03	-2.32%	397,191
Nov 14, 2025	21.76	21.84	20.78	21.53	21.53	-1.73%	532,617
Nov 13, 2025	23.42	23.60	21.86	21.91	21.91	-7.00%	697,111
Nov 12, 2025	23.76	24.50	23.32	23.56	23.56	-1.01%	832,978
Nov 11, 2025	22.50	24.04	22.05	23.80	23.80	6.11%	712,499
Nov 10, 2025	25.55	25.60	22.04	22.43	22.43	-12.16%	1,054,685
Nov 7, 2025	31.00	31.00	25.54	25.54	25.54	-23.46%	1,204,101
Nov 6, 2025	33.19	34.18	32.85	33.36	33.36	0.36%	751,760
Nov 5, 2025	32.95	33.62	32.19	33.24	33.24	0.42%	320,602
Nov 4, 2025	32.74	33.90	32.74	33.10	33.10	0.33%	707,810
Nov 3, 2025	32.51	33.65	31.80	32.99	32.99	5.70%	642,965
Oct 31, 2025	31.37	31.78	30.84	31.21	31.21	-1.89%	308,658
Oct 30, 2025	32.84	33.33	31.75	31.81	31.81	-4.33%	375,379
Oct 29, 2025	33.70	34.22	32.55	33.25	33.25	-1.89%	356,938
Oct 28, 2025	33.15	34.80	32.19	33.89	33.89	2.54%	558,341
Oct 27, 2025	33.15	33.79	32.55	33.05	33.05	-0.75%	235,992
Oct 24, 2025	33.59	33.96	33.15	33.30	33.30	0.42%	219,414
Oct 23, 2025	32.73	33.46	32.49	33.16	33.16	0.18%	257,743
Oct 22, 2025	33.17	33.39	32.58	33.10	33.10	-0.21%	327,202
Oct 21, 2025	33.10	33.29	32.54	33.17	33.17	0.55%	265,004
Oct 20, 2025	32.42	33.14	32.24	32.99	32.99	3.06%	319,172
Oct 17, 2025	31.49	32.47	31.24	32.01	32.01	0.69%	425,309
Oct 16, 2025	30.67	31.86	30.03	31.79	31.79	4.30%	404,354
Oct 15, 2025	29.71	30.49	29.55	30.48	30.48	2.80%	349,744