Astrana Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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