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