Skip to main content
logo
Astrana Health, Inc. (ASTH)
NASDAQ: ASTH · Real-Time Price · USD
24.08
+0.65 (2.77%)
At close: Jul 30, 2025, 4:00 PM
24.08
0.00 (0.00%)
After-hours: Jul 30, 2025, 5:06 PM EDT

Astrana Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 202523.3724.1123.3124.0824.082.77%465,181
Jul 29, 202523.6123.7823.2523.4323.43-0.93%407,387
Jul 28, 202523.3123.7623.0323.6523.651.63%334,582
Jul 25, 202522.6623.5222.6223.2723.273.45%296,000
Jul 24, 202523.1923.4322.4522.5022.50-4.03%326,391
Jul 23, 202523.1223.5522.8023.4423.442.09%278,250
Jul 22, 202523.1723.9622.8422.9622.96-0.35%262,456
Jul 21, 202522.9723.8822.7423.0423.041.72%278,613
Jul 18, 202524.9324.9322.5822.6522.65-8.26%449,057
Jul 17, 202525.3225.4524.6124.6924.69-2.33%318,957
Jul 16, 202524.6925.4624.5025.2825.283.23%293,610
Jul 15, 202525.1025.4924.3624.4924.49-2.51%367,050
Jul 14, 202524.7525.6924.2425.1225.120.88%304,041
Jul 11, 202525.5025.5024.6424.9024.90-2.77%310,514
Jul 10, 202524.7325.8024.4325.6125.613.18%278,167
Jul 9, 202524.6224.8924.2824.8224.821.43%205,754
Jul 8, 202524.2524.7024.1424.4724.471.33%222,062
Jul 7, 202525.3025.7424.1324.1524.15-4.47%268,277
Jul 3, 202524.7325.8024.6425.2825.282.56%159,835
Jul 2, 202525.7025.7024.3924.6524.65-1.64%231,586
Jul 1, 202524.7025.9624.5725.0625.060.72%221,184
Jun 30, 202524.7625.4224.3024.8824.880.61%301,583
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