Astrana Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	43.73	45.16	43.40	44.81	44.81	3.61%	298,294
Nov 29, 2024	43.15	43.55	42.69	43.25	43.25	0.91%	226,611
Nov 27, 2024	42.99	44.22	42.23	42.86	42.86	0.94%	375,982
Nov 26, 2024	42.24	43.17	42.03	42.46	42.46	0.14%	309,074
Nov 25, 2024	42.11	43.42	41.86	42.40	42.40	0.69%	403,731
Nov 22, 2024	42.22	42.85	41.99	42.11	42.11	-	280,101
Nov 21, 2024	41.61	42.38	40.84	42.11	42.11	2.61%	269,627
Nov 20, 2024	40.60	41.29	40.28	41.04	41.04	0.27%	190,129
Nov 19, 2024	40.15	41.55	39.90	40.93	40.93	1.04%	377,820
Nov 18, 2024	40.64	41.32	40.08	40.51	40.51	-0.74%	256,326
Nov 15, 2024	42.35	42.40	39.42	40.81	40.81	-2.60%	392,557
Nov 14, 2024	41.95	42.81	40.97	41.90	41.90	-0.02%	432,626
Nov 13, 2024	44.86	45.40	41.69	41.91	41.91	-2.33%	585,777
Nov 12, 2024	46.52	46.74	42.48	42.91	42.91	-8.33%	591,308
Nov 11, 2024	48.50	48.63	45.55	46.81	46.81	-0.32%	674,010
Nov 8, 2024	57.41	57.42	46.54	46.96	46.96	-20.51%	796,465
Nov 7, 2024	59.35	60.91	58.71	59.08	59.08	-0.69%	279,384
Nov 6, 2024	59.83	60.99	58.03	59.49	59.49	6.23%	353,608
Nov 5, 2024	54.09	56.19	54.00	56.00	56.00	3.13%	196,466
Nov 4, 2024	54.00	54.87	53.69	54.30	54.30	-0.42%	144,294
Nov 1, 2024	54.54	55.50	54.10	54.53	54.53	1.39%	161,652
Oct 31, 2024	55.43	55.55	53.68	53.78	53.78	-3.29%	173,670
Oct 30, 2024	55.65	56.34	55.35	55.61	55.61	-0.41%	122,964
Oct 29, 2024	55.48	55.94	54.81	55.84	55.84	-0.43%	162,516
Oct 28, 2024	56.31	57.09	55.77	56.08	56.08	0.72%	131,384
Oct 25, 2024	55.92	56.28	55.00	55.68	55.68	0.07%	117,361
Oct 24, 2024	54.86	56.97	54.69	55.64	55.64	1.79%	206,381
Oct 23, 2024	57.37	57.87	54.32	54.66	54.66	-5.60%	240,252
Oct 22, 2024	59.98	60.24	57.81	57.90	57.90	-3.68%	214,424
Oct 21, 2024	60.43	60.43	59.38	60.11	60.11	-0.79%	222,031
Oct 18, 2024	61.49	61.49	60.51	60.59	60.59	-1.27%	122,630
Oct 17, 2024	62.36	62.50	60.87	61.37	61.37	-1.87%	256,712
Oct 16, 2024	61.49	63.20	61.38	62.54	62.54	2.41%	367,049
Oct 15, 2024	59.52	61.55	59.45	61.07	61.07	2.40%	348,347
Oct 14, 2024	56.85	59.76	56.58	59.64	59.64	6.06%	509,785
Oct 11, 2024	56.55	57.27	56.12	56.23	56.23	-1.33%	168,457
Oct 10, 2024	57.51	57.79	56.63	56.99	56.99	-2.30%	258,749
Oct 9, 2024	58.93	59.46	57.54	58.33	58.33	-1.02%	195,398
Oct 8, 2024	59.54	59.83	58.49	58.93	58.93	-0.66%	255,184
Oct 7, 2024	59.46	60.56	58.50	59.32	59.32	-0.95%	414,818
Oct 4, 2024	59.24	61.51	59.22	59.89	59.89	0.69%	506,234
Oct 3, 2024	58.06	59.89	57.77	59.48	59.48	2.78%	353,826
Oct 2, 2024	57.31	58.40	57.00	57.87	57.87	0.05%	160,964
Oct 1, 2024	57.67	58.50	56.84	57.84	57.84	-0.17%	331,534
Sep 30, 2024	56.36	57.94	56.36	57.94	57.94	2.49%	244,374
Sep 27, 2024	56.82	57.70	55.82	56.53	56.53	0.61%	162,808
Sep 26, 2024	56.07	57.09	55.83	56.19	56.19	0.84%	267,979
Sep 25, 2024	55.71	56.61	55.34	55.72	55.72	0.25%	216,166
Sep 24, 2024	57.07	57.12	55.46	55.58	55.58	-2.54%	190,098
Sep 23, 2024	57.32	57.75	56.62	57.03	57.03	0.05%	164,176
Sep 20, 2024	58.25	58.46	56.37	57.00	57.00	-1.45%	878,015
Sep 19, 2024	58.36	58.46	57.36	57.84	57.84	1.19%	307,923
Sep 18, 2024	55.34	58.78	55.25	57.16	57.16	3.03%	437,872
Sep 17, 2024	55.75	57.47	55.29	55.48	55.48	0.67%	334,002
Sep 16, 2024	54.60	56.25	54.60	55.11	55.11	1.17%	290,688
Sep 13, 2024	52.14	55.23	52.14	54.47	54.47	5.42%	418,275
Sep 12, 2024	49.63	52.50	49.44	51.67	51.67	5.28%	303,610
Sep 11, 2024	47.55	49.16	47.36	49.08	49.08	2.40%	232,316
Sep 10, 2024	47.57	48.19	47.27	47.93	47.93	1.22%	174,579
Sep 9, 2024	47.22	47.73	46.50	47.35	47.35	-0.61%	276,603
Sep 6, 2024	48.02	48.80	46.64	47.64	47.64	-0.46%	200,144
Sep 5, 2024	47.44	48.02	47.06	47.86	47.86	1.66%	121,980
Sep 4, 2024	47.36	47.83	46.98	47.08	47.08	-0.68%	116,974
Sep 3, 2024	47.27	48.66	46.67	47.40	47.40	-0.82%	198,883
Aug 30, 2024	47.84	48.48	47.03	47.79	47.79	0.50%	136,927
Aug 29, 2024	48.80	49.10	47.48	47.55	47.55	-1.51%	117,830
Aug 28, 2024	48.50	49.15	47.84	48.28	48.28	-0.88%	128,286
Aug 27, 2024	48.34	50.05	48.12	48.71	48.71	0.43%	175,233
Aug 26, 2024	48.74	48.84	48.07	48.50	48.50	0.79%	314,826
Aug 23, 2024	48.43	48.75	47.65	48.12	48.12	0.40%	300,804
Aug 22, 2024	48.32	48.83	47.63	47.93	47.93	-0.81%	177,979
Aug 21, 2024	47.94	48.59	46.89	48.32	48.32	2.24%	209,963
Aug 20, 2024	47.73	48.05	46.63	47.26	47.26	-1.25%	244,049
Aug 19, 2024	47.50	48.21	47.30	47.86	47.86	-0.77%	179,600
Aug 16, 2024	47.75	48.80	47.05	48.23	48.23	1.11%	341,537
Aug 15, 2024	47.90	47.90	46.53	47.70	47.70	2.40%	454,449
Aug 14, 2024	47.50	47.94	46.18	46.58	46.58	-2.33%	486,140
Aug 13, 2024	47.44	48.17	46.96	47.69	47.69	2.03%	136,681
Aug 12, 2024	47.87	47.92	46.52	46.74	46.74	-2.44%	150,703
Aug 9, 2024	47.08	48.50	46.79	47.91	47.91	2.26%	145,020
Aug 8, 2024	51.85	51.85	45.64	46.85	46.85	1.06%	256,798
Aug 7, 2024	48.42	49.06	46.00	46.36	46.36	-2.56%	231,696
Aug 6, 2024	47.35	48.39	46.81	47.58	47.58	0.85%	150,331
Aug 5, 2024	46.01	47.63	45.78	47.18	47.18	-4.26%	193,448
Aug 2, 2024	48.84	50.10	47.91	49.28	49.28	-4.44%	202,519
Aug 1, 2024	53.00	53.54	50.32	51.57	51.57	-1.70%	191,445
Jul 31, 2024	52.96	54.20	52.08	52.46	52.46	0.10%	207,034
Jul 30, 2024	52.81	54.15	52.05	52.41	52.41	0.34%	127,371
Jul 29, 2024	52.37	53.95	51.96	52.23	52.23	0.06%	145,951
Jul 26, 2024	53.00	54.27	51.47	52.20	52.20	-0.53%	237,400
Jul 25, 2024	50.78	53.00	50.25	52.48	52.48	3.96%	197,038
Jul 24, 2024	50.96	52.25	50.07	50.48	50.48	-1.46%	173,846
Jul 23, 2024	49.35	51.71	49.11	51.23	51.23	3.06%	161,152
Jul 22, 2024	49.77	49.88	48.63	49.71	49.71	0.77%	156,230
Jul 19, 2024	48.67	50.14	48.02	49.33	49.33	0.94%	230,261
Jul 18, 2024	50.45	52.13	48.46	48.87	48.87	-3.82%	347,822
Jul 17, 2024	50.18	53.12	50.18	50.81	50.81	-0.27%	390,957
Jul 16, 2024	48.45	51.17	47.73	50.95	50.95	7.06%	334,073
Jul 15, 2024	48.46	49.80	46.82	47.59	47.59	0.85%	301,198
Jul 12, 2024	45.49	48.34	45.21	47.19	47.19	4.87%	433,481