Astrana Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	31.99	32.49	31.01	31.34	31.34	0.48%	616,516
Jan 14, 2025	30.10	31.35	29.49	31.19	31.19	3.01%	338,393
Jan 13, 2025	29.08	30.89	29.08	30.28	30.28	2.71%	408,338
Jan 10, 2025	30.89	30.93	29.35	29.48	29.48	-6.89%	364,837
Jan 8, 2025	30.85	31.85	30.05	31.66	31.66	2.13%	455,435
Jan 7, 2025	31.64	32.18	30.86	31.00	31.00	-1.40%	264,655
Jan 6, 2025	32.13	32.64	31.12	31.44	31.44	-2.30%	408,460
Jan 3, 2025	32.41	32.83	31.89	32.18	32.18	-0.06%	259,533
Jan 2, 2025	31.81	32.86	31.75	32.20	32.20	2.12%	420,579
Dec 31, 2024	32.08	32.40	31.34	31.53	31.53	-1.41%	271,662
Dec 30, 2024	32.66	32.93	31.65	31.98	31.98	-2.26%	210,918
Dec 27, 2024	33.22	33.51	32.21	32.72	32.72	-2.42%	235,126
Dec 26, 2024	33.18	33.58	32.75	33.53	33.53	0.15%	236,427
Dec 24, 2024	33.42	33.51	32.58	33.48	33.48	0.03%	138,230
Dec 23, 2024	33.97	34.42	33.18	33.47	33.47	-0.68%	382,550
Dec 20, 2024	34.90	35.93	33.44	33.70	33.70	-3.96%	1,050,458
Dec 19, 2024	35.25	35.46	34.63	35.09	35.09	0.14%	296,902
Dec 18, 2024	35.54	36.66	34.32	35.04	35.04	-1.35%	339,796
Dec 17, 2024	36.44	37.29	35.47	35.52	35.52	-3.47%	295,676
Dec 16, 2024	37.06	38.11	36.73	36.80	36.80	-2.22%	299,411
Dec 13, 2024	37.57	37.92	37.26	37.63	37.63	-0.29%	214,231
Dec 12, 2024	38.60	39.31	37.71	37.74	37.74	-1.97%	214,937
Dec 11, 2024	39.70	39.72	38.47	38.50	38.50	-2.46%	307,525
Dec 10, 2024	40.06	40.42	39.32	39.47	39.47	-1.35%	311,106
Dec 9, 2024	41.74	41.74	39.94	40.01	40.01	-3.38%	207,378
Dec 6, 2024	43.09	43.30	41.33	41.41	41.41	-3.47%	237,998
Dec 5, 2024	43.70	43.70	42.66	42.90	42.90	-1.20%	226,889
Dec 4, 2024	43.70	44.16	42.96	43.42	43.42	0.49%	184,833
Dec 3, 2024	44.81	44.81	42.92	43.21	43.21	-3.57%	228,289
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