Astrana Health, Inc. (ASTH)
NASDAQ: ASTH · Real-Time Price · USD
56.19
+0.47 (0.84%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 11, 2024 | 40.03 | 45.44 | 39.76 | 45.00 | 45.00 | 17.80% | 738,608 |
| Jul 10, 2024 | 38.30 | 38.85 | 37.79 | 38.20 | 38.20 | -0.37% | 164,018 |
| Jul 9, 2024 | 39.50 | 39.65 | 38.32 | 38.34 | 38.34 | -3.38% | 174,270 |
| Jul 8, 2024 | 40.31 | 40.84 | 39.63 | 39.68 | 39.68 | -0.20% | 169,465 |
| Jul 5, 2024 | 39.82 | 40.20 | 39.38 | 39.76 | 39.76 | -0.40% | 100,648 |
| Jul 3, 2024 | 40.20 | 40.38 | 39.64 | 39.92 | 39.92 | 0.05% | 98,328 |
| Jul 2, 2024 | 40.00 | 40.81 | 39.75 | 39.90 | 39.90 | 0.43% | 137,395 |
| Jul 1, 2024 | 40.49 | 40.53 | 39.15 | 39.73 | 39.73 | -2.05% | 146,668 |
| Jun 28, 2024 | 41.10 | 41.55 | 39.99 | 40.56 | 40.56 | -0.52% | 383,565 |
| Jun 27, 2024 | 40.64 | 40.80 | 39.67 | 40.77 | 40.77 | 1.85% | 162,227 |
| Jun 26, 2024 | 39.07 | 40.27 | 39.07 | 40.03 | 40.03 | 1.24% | 187,453 |
| Jun 25, 2024 | 40.51 | 40.74 | 39.45 | 39.54 | 39.54 | -2.78% | 205,884 |
| Jun 24, 2024 | 41.36 | 41.78 | 40.63 | 40.67 | 40.67 | -1.45% | 155,255 |
| Jun 21, 2024 | 40.52 | 41.50 | 39.83 | 41.27 | 41.27 | 1.78% | 551,623 |
| Jun 20, 2024 | 41.28 | 42.45 | 40.50 | 40.55 | 40.55 | -2.87% | 236,844 |
| Jun 18, 2024 | 40.11 | 41.81 | 39.80 | 41.75 | 41.75 | 4.38% | 235,514 |
| Jun 17, 2024 | 39.13 | 40.12 | 38.89 | 40.00 | 40.00 | 1.29% | 133,095 |
| Jun 14, 2024 | 38.39 | 39.57 | 38.00 | 39.49 | 39.49 | 1.57% | 159,448 |
| Jun 13, 2024 | 40.22 | 40.22 | 38.03 | 38.88 | 38.88 | -2.90% | 179,954 |
| Jun 12, 2024 | 40.27 | 41.63 | 39.77 | 40.04 | 40.04 | 0.75% | 151,982 |
| Jun 11, 2024 | 38.94 | 39.93 | 38.54 | 39.74 | 39.74 | 0.91% | 149,942 |
| Jun 10, 2024 | 39.94 | 40.02 | 37.69 | 39.38 | 39.38 | -2.93% | 227,773 |
| Jun 7, 2024 | 40.82 | 41.43 | 40.39 | 40.57 | 40.57 | -1.98% | 121,031 |
| Jun 6, 2024 | 41.39 | 41.70 | 41.21 | 41.39 | 41.39 | -0.86% | 89,488 |
| Jun 5, 2024 | 42.44 | 42.94 | 41.58 | 41.75 | 41.75 | -1.63% | 123,182 |
| Jun 4, 2024 | 41.77 | 42.80 | 41.77 | 42.44 | 42.44 | 0.47% | 163,527 |
| Jun 3, 2024 | 41.98 | 42.25 | 41.21 | 42.24 | 42.24 | 1.96% | 141,011 |
| May 31, 2024 | 40.06 | 42.35 | 40.04 | 41.43 | 41.43 | 3.42% | 371,193 |
| May 30, 2024 | 39.50 | 40.83 | 39.02 | 40.06 | 40.06 | 1.32% | 232,668 |
| May 29, 2024 | 39.26 | 39.89 | 39.24 | 39.54 | 39.54 | -1.05% | 105,772 |
| May 28, 2024 | 40.33 | 40.64 | 39.47 | 39.96 | 39.96 | -0.03% | 111,536 |
| May 24, 2024 | 38.04 | 40.16 | 36.61 | 39.97 | 39.97 | 6.05% | 187,292 |
| May 23, 2024 | 38.06 | 38.42 | 37.12 | 37.69 | 37.69 | -1.08% | 153,216 |
| May 22, 2024 | 38.46 | 38.95 | 38.03 | 38.10 | 38.10 | -2.08% | 110,448 |
| May 21, 2024 | 38.56 | 39.03 | 38.33 | 38.91 | 38.91 | -0.38% | 83,858 |
| May 20, 2024 | 40.10 | 40.41 | 38.98 | 39.06 | 39.06 | -4.50% | 154,611 |
| May 17, 2024 | 41.16 | 41.60 | 40.52 | 40.90 | 40.90 | -0.56% | 170,703 |
| May 16, 2024 | 41.03 | 41.91 | 40.62 | 41.13 | 41.13 | -0.12% | 166,110 |
| May 15, 2024 | 40.02 | 41.37 | 39.95 | 41.18 | 41.18 | 2.90% | 186,698 |
| May 14, 2024 | 39.72 | 40.22 | 39.38 | 40.02 | 40.02 | 2.22% | 120,031 |
| May 13, 2024 | 39.30 | 39.70 | 38.43 | 39.15 | 39.15 | 0.67% | 114,263 |
| May 10, 2024 | 39.14 | 39.24 | 38.53 | 38.89 | 38.89 | -0.41% | 145,566 |
| May 9, 2024 | 37.84 | 39.32 | 37.84 | 39.05 | 39.05 | 2.52% | 147,609 |
| May 8, 2024 | 37.00 | 38.49 | 34.91 | 38.09 | 38.09 | 0.42% | 158,669 |
| May 7, 2024 | 38.23 | 39.17 | 37.87 | 37.93 | 37.93 | -1.02% | 125,527 |
| May 6, 2024 | 37.73 | 38.64 | 37.73 | 38.32 | 38.32 | 2.30% | 106,286 |