Astrana Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 14, 2025	28.81	29.67	28.81	29.65	29.65	1.13%	209,755
Oct 13, 2025	29.26	29.74	28.89	29.32	29.32	0.72%	186,687
Oct 10, 2025	30.64	30.75	29.06	29.11	29.11	-4.31%	238,991
Oct 9, 2025	30.84	31.18	30.23	30.42	30.42	-1.01%	234,782
Oct 8, 2025	30.40	31.12	30.22	30.73	30.73	1.32%	287,891
Oct 7, 2025	28.96	30.61	28.74	30.33	30.33	5.06%	420,865
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