Skip to main content
logo
Astrana Health, Inc. (ASTH)
NASDAQ: ASTH · Real-Time Price · USD
20.57
-0.34 (-1.63%)
Feb 27, 2026, 2:50 PM EST - Market open

Astrana Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202620.5321.5520.5320.63--1.34%199,827
Feb 26, 202619.9921.0219.8420.9120.914.81%328,245
Feb 25, 202619.5920.1819.3219.9519.953.80%377,433
Feb 24, 202619.8719.8718.9019.2219.22-3.03%330,376
Feb 23, 202619.8520.2519.5619.8219.82-0.20%577,196
Feb 20, 202619.9720.0419.1819.8619.860.46%280,031
Feb 19, 202619.3719.8318.7419.7719.771.65%293,975
Feb 18, 202619.1019.9619.1019.4519.451.20%543,713
Feb 17, 202618.8719.3518.5919.2219.222.34%294,950
Feb 13, 202618.4718.9718.3618.7818.783.41%314,648
Feb 12, 202619.2619.6718.0818.1618.16-4.57%541,792
Feb 11, 202619.2319.6018.6219.0319.03-1.25%633,759
Feb 10, 202618.5419.9618.4319.2719.273.66%721,241
Feb 9, 202621.0521.2118.5618.5918.59-11.90%779,114
Feb 6, 202621.7322.1420.8021.1021.10-2.81%954,280
Feb 5, 202622.0022.6221.6221.7121.71-1.45%425,803
Feb 4, 202621.4122.5121.2622.0322.033.52%599,785
Feb 3, 202622.1222.9720.9221.2821.28-4.66%524,905
Feb 2, 202622.4122.8921.7522.3222.32-1.85%620,294
Jan 30, 202622.3923.3422.0222.7422.741.47%773,893
Jan 29, 202622.0022.8522.0022.4122.411.86%500,225
Jan 28, 202622.0122.9821.8722.0022.002.42%823,865
Jan 27, 202625.4125.5820.5021.4821.48-21.09%1,839,685
Jan 26, 202627.1627.4826.7327.2227.220.22%342,181
Jan 23, 202627.7028.1926.9827.1627.16-1.59%318,281
Jan 22, 202626.8628.7526.8527.6027.603.45%521,347
Jan 21, 202626.4927.2226.1326.6826.681.79%291,244
Jan 20, 202626.3426.9526.0626.2126.21-2.75%371,376
Jan 16, 202627.3827.3826.7626.9526.95-1.57%454,294
Jan 15, 202625.8527.8025.6327.3827.386.62%251,637
Jan 14, 202626.9527.1425.5225.6825.68-5.31%382,896
Jan 13, 202629.3029.3027.1227.1227.12-7.16%655,730
Jan 12, 202628.2829.3327.5529.2129.212.74%404,400
Jan 9, 202628.4628.9027.7028.4328.430.74%283,091
Jan 8, 202628.2228.9827.8728.2228.220.14%379,650
Jan 7, 202627.9028.2526.8128.1828.180.68%711,309
Jan 6, 202627.2728.4926.7927.9927.992.15%646,869
Jan 5, 202625.1927.4725.0127.4027.408.64%578,348
Jan 2, 202625.3325.5024.6625.2225.221.65%602,937
Dec 31, 202524.8925.0024.4724.8124.81-0.64%405,609
Dec 30, 202525.1625.3424.9424.9724.97-0.83%415,394
Dec 29, 202525.3025.5424.8625.1825.18-0.91%302,022
Dec 26, 202525.1025.4624.6925.4125.411.15%281,686
Dec 24, 202524.4425.4824.4425.1225.122.78%251,321
Dec 23, 202523.9324.4523.5724.4424.441.79%355,339
Dec 22, 202523.6924.5423.4924.0124.010.59%463,732
Dec 19, 202523.1724.5922.9923.8723.872.84%1,780,509
Dec 18, 202522.8123.4222.7123.2123.212.52%633,162
Dec 17, 202522.3123.0322.2122.6422.641.48%563,761
Dec 16, 202522.2922.4321.9822.3122.310.04%551,153