Skip to main content
logo

Astrana Health, Inc. (ASTH)

NASDAQ: ASTH · Real-Time Price · USD
24.73
+0.01 (0.04%)
Jun 27, 2025, 4:00 PM - Market closed

Astrana Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202524.8425.1224.1124.7324.730.04%481,295
Jun 26, 202524.9825.2824.2324.7224.72-1.28%223,657
Jun 25, 202526.5126.5424.6925.0425.04-6.22%273,032
Jun 24, 202525.2626.8724.6526.7026.706.50%335,235
Jun 23, 202524.0025.1223.6925.0725.074.46%298,612
Jun 20, 202524.2324.5223.8224.0024.00-1.07%670,810
Jun 18, 202524.5624.8024.1424.2624.26-1.62%190,641
Jun 17, 202524.6225.1324.3424.6624.66-1.12%219,661
Jun 16, 202526.0826.4124.7824.9424.94-3.15%275,335
Jun 13, 202525.6326.3025.5025.7525.75-2.28%212,743
Jun 12, 202526.0526.5525.9426.3526.35-0.04%213,050
Jun 11, 202526.6527.3826.3526.3626.36-0.64%326,284
Jun 10, 202525.4426.5324.9926.5326.534.94%206,666
Jun 9, 202525.4625.4724.7625.2825.280.08%191,371
Jun 6, 202525.0525.4324.9425.2625.261.85%138,938
Jun 5, 202525.0025.2124.6724.8024.80-1.04%156,112
Jun 4, 202525.5025.8624.9925.0625.06-0.52%164,381
Jun 3, 202524.6325.7424.4525.1925.192.82%196,061
Jun 2, 202524.6825.5024.0924.5024.50-1.17%195,000
May 30, 202524.3825.2124.1724.7924.791.68%213,219
May 29, 202524.7825.1624.3724.3824.38-0.93%167,714
May 28, 202525.0025.1024.2224.6124.61-1.44%208,049
May 27, 202524.6625.3824.2924.9724.972.80%279,883
May 23, 202524.3724.6123.8824.2924.29-0.74%254,479
May 22, 202525.1225.2423.8324.4724.47-2.86%415,205
May 21, 202526.7426.8224.9825.1925.19-6.98%301,277
May 20, 202526.7727.6026.5227.0827.080.86%207,195
May 19, 202526.9027.1726.5426.8526.85-1.21%241,177
May 16, 202526.9127.3526.0727.1827.180.44%273,426
May 15, 202526.6727.5125.0427.0627.062.11%339,277
May 14, 202526.9728.0326.2026.5026.50-0.75%624,371
May 13, 202528.8029.2026.3926.7026.70-6.45%537,176
May 12, 202530.5730.8628.5028.5428.54-3.94%444,725
May 9, 202532.1032.6129.6529.7129.71-11.14%387,489
May 8, 202532.7833.6732.2233.4433.444.03%281,948
May 7, 202532.0432.5431.5132.1432.140.31%296,391
May 6, 202532.1832.4631.5432.0432.04-1.08%182,108
May 5, 202531.6232.8531.0932.3932.39-0.31%165,804
May 2, 202531.9232.5431.4832.4932.493.34%176,683
May 1, 202531.5531.9830.5031.4431.440.87%207,331
Apr 30, 202530.9531.5030.2131.1731.170.06%209,664
Apr 29, 202530.8231.7130.2331.1531.151.33%206,817
Apr 28, 202530.5731.3230.4230.7430.740.46%190,408
Apr 25, 202531.1631.1630.1330.6030.60-2.55%206,961
Apr 24, 202531.0031.4730.6031.4031.401.62%215,072
Apr 23, 202531.3131.8430.8730.9030.901.68%304,376
Apr 22, 202530.0830.4429.2030.3930.392.81%279,640
Apr 21, 202531.2331.6629.4129.5629.56-5.80%293,101
Apr 17, 202532.3733.0330.8331.3831.38-4.04%344,183
Apr 16, 202532.6634.0532.3232.7032.70-3.14%242,855