Astrana Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 26, 2025	30.91	31.20	30.46	30.79	30.79	-	159,180
Mar 25, 2025	31.88	32.33	30.36	30.79	30.79	-3.45%	273,139
Mar 24, 2025	31.48	32.06	30.47	31.89	31.89	3.24%	267,512
Mar 21, 2025	30.53	31.31	29.95	30.89	30.89	0.23%	679,614
Mar 20, 2025	30.91	31.95	30.03	30.82	30.82	-2.19%	295,839
Mar 19, 2025	31.77	32.00	31.20	31.51	31.51	-1.62%	397,142
Mar 18, 2025	30.29	32.34	29.95	32.03	32.03	4.67%	393,506
Mar 17, 2025	29.16	30.69	29.13	30.60	30.60	4.29%	245,748
Mar 14, 2025	29.54	30.64	29.04	29.34	29.34	0.50%	343,135
Mar 13, 2025	29.61	30.10	28.85	29.20	29.20	-1.57%	327,636
Mar 12, 2025	28.30	29.94	27.91	29.66	29.66	5.18%	392,902
Mar 11, 2025	28.81	30.44	27.81	28.20	28.20	-2.12%	329,230
Mar 10, 2025	28.87	30.33	28.19	28.81	28.81	-1.94%	543,377
Mar 7, 2025	26.94	29.73	26.94	29.38	29.38	7.98%	513,813
Mar 6, 2025	26.99	27.31	26.61	27.21	27.21	0.07%	242,543
Mar 5, 2025	26.92	27.26	26.30	27.19	27.19	1.53%	327,316
Mar 4, 2025	26.50	27.54	25.94	26.78	26.78	1.13%	524,247
Mar 3, 2025	25.55	27.19	25.39	26.48	26.48	4.33%	627,541
Feb 28, 2025	31.21	31.21	23.12	25.38	25.38	-26.82%	1,007,200
Feb 27, 2025	35.19	36.13	34.62	34.68	34.68	-1.20%	235,946
Feb 26, 2025	35.20	36.20	34.88	35.10	35.10	-0.76%	220,861
Feb 25, 2025	34.91	35.97	34.52	35.37	35.37	2.25%	356,032
Feb 24, 2025	36.05	36.18	34.57	34.59	34.59	-3.05%	478,627
Feb 21, 2025	37.68	38.09	35.64	35.68	35.68	-4.57%	291,742
Feb 20, 2025	39.03	39.15	37.31	37.39	37.39	-4.35%	257,852
Feb 19, 2025	38.37	39.60	38.37	39.09	39.09	0.49%	312,957
Feb 18, 2025	38.91	39.97	38.31	38.90	38.90	-0.15%	325,429
Feb 14, 2025	39.47	39.82	38.95	38.96	38.96	-0.61%	236,789
Feb 13, 2025	38.75	39.84	38.75	39.20	39.20	2.14%	208,895
Feb 12, 2025	37.29	38.59	37.21	38.38	38.38	0.89%	272,221
Feb 11, 2025	36.34	38.50	36.34	38.04	38.04	3.57%	313,316
Feb 10, 2025	36.03	36.75	35.45	36.73	36.73	2.66%	258,848
Feb 7, 2025	35.62	36.06	35.20	35.78	35.78	0.56%	211,638
Feb 6, 2025	36.53	36.84	35.14	35.58	35.58	-2.60%	221,506
Feb 5, 2025	37.01	37.43	36.04	36.53	36.53	-1.24%	211,668
Feb 4, 2025	36.07	37.34	36.07	36.99	36.99	1.96%	223,222
Feb 3, 2025	35.97	37.23	35.50	36.28	36.28	-1.60%	241,166
Jan 31, 2025	36.78	37.57	36.64	36.87	36.87	0.14%	315,669
Jan 30, 2025	37.11	37.50	36.24	36.82	36.82	-0.24%	204,096
Jan 29, 2025	37.67	38.71	36.59	36.91	36.91	-2.69%	292,609
Jan 28, 2025	37.58	38.60	37.58	37.93	37.93	0.56%	249,590
Jan 27, 2025	37.10	38.89	37.10	37.72	37.72	1.67%	296,603
Jan 24, 2025	37.99	38.01	36.71	37.10	37.10	-2.27%	331,222
Jan 23, 2025	37.84	38.31	37.00	37.96	37.96	-0.16%	425,716
Jan 22, 2025	36.71	38.42	36.71	38.02	38.02	2.37%	513,116
Jan 21, 2025	35.50	37.54	35.50	37.14	37.14	5.60%	642,321
Jan 17, 2025	33.61	35.37	33.04	35.17	35.17	5.43%	719,476
Jan 16, 2025	31.16	33.41	30.86	33.36	33.36	6.45%	339,472