Astrana Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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