NASDAQ : ASTH

Astrana Health, Inc. — Price history

Healthcare · Medical Care Facilities · United States

Last price 36.53 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 1.87B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Astrana Health, Inc. (ASTH) closed at 36.53 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	36.62	36.76	35.84	36.53	236,663	-0.25%
2026-10-29	37.05	37.5	36.435	36.62	256,141	-0.14%
2026-10-28	36.9	37.87	36.295	36.67	253,564	-0.73%
2026-10-27	37.74	37.87	36.56	36.94	310,959	-0.78%
2026-10-26	37.33	38.415	37	37.23	250,154	-0.59%
2026-10-23	37.74	38.17	37.11	37.45	196,681	-1.47%
2026-10-22	37.47	38.47	37.21	38.01	213,888	+1.77%
2026-10-21	38.74	38.77	37.203	37.35	222,909	-3.19%
2026-10-20	37.12	38.75	37.12	38.58	252,836	+4.55%
2026-10-19	36.81	37.4	36.17	36.9	300,652	+0.24%
2026-10-16	38.03	38.17	36.528	36.81	239,989	-3.21%
2026-10-15	38.01	39.005	37.63	38.03	260,477	+0.82%
2026-10-14	37.32	38.58	36.93	37.72	446,091	-0.40%
2026-10-13	38.98	39.87	37.42	37.87	268,129	-1.38%
2026-10-12	37.72	38.55	36.06	38.4	257,334	+2.26%
2026-10-09	35.87	37.7	35.87	37.55	286,949	+4.68%
2026-10-08	36.81	36.96	35.38	35.87	351,022	-3.42%
2026-10-07	36.65	37.66	36.65	37.14	664,492	+0.38%
2026-10-06	37.115	37.7	36.78	37	224,937	+0.52%
2026-10-05	35.73	37.06	35.73	36.81	389,905	+2.59%
2026-10-02	35.53	36.39	35.11	35.88	310,356	+2.78%
2026-10-01	35.61	35.68	34.71	34.91	266,794	-1.86%
2026-09-30	35.49	35.97	34.81	35.57	384,929	+0.34%
2026-09-29	35.09	35.66	34.46	35.45	257,282	+0.91%
2026-09-28	36.29	36.83	34.735	35.13	363,452	-3.41%
2026-09-25	34.46	36.41	34.11	36.37	333,120	+5.60%
2026-09-24	34.32	34.535	33.54	34.44	389,721	+0.29%
2026-09-23	33.08	34.46	32.22	34.34	405,133	-2.19%
2026-09-22	34.11	35.515	33.395	35.11	409,415	+4.65%
2026-09-21	34.4	34.44	32.22	33.55	603,253	-2.36%
2026-09-18	33.87	35.215	33.14	34.36	1,437,230	+0.17%
2026-09-17	37.96	38.161	34.17	34.3	1,051,450	-9.02%
2026-09-16	38.35	39.52	37.6	37.7	263,337	-1.69%
2026-09-15	39.7	39.7	38	38.35	313,691	-3.16%
2026-09-14	38.21	39.95	38.21	39.6	321,264	+4.27%
2026-09-11	38.45	38.88	37.585	37.98	191,693	-0.13%
2026-09-10	38.06	39.4	37.48	38.03	264,192	-0.08%
2026-09-09	37.87	38.2	36.66	38.06	196,926	-0.10%
2026-09-08	38.195	38.28	37.24	38.1	304,589	-0.96%
2026-09-04	37.65	39.24	37.218	38.47	241,612	+1.69%
2026-09-03	38.8	38.945	37.53	37.83	380,273	-1.92%
2026-09-02	38.71	39.235	38.44	38.57	305,121	-0.08%
2026-09-01	38.04	39.39	37.69	38.6	284,403	+1.29%
2026-08-31	37.63	38.61	37.505	38.11	235,224	+0.40%
2026-08-28	38.46	38.68	37.66	37.96	368,695	-1.17%
2026-08-27	38.27	38.59	37.531	38.41	280,934	-0.52%
2026-08-26	37.64	39.36	37.07	38.61	281,127	+2.66%
2026-08-25	38.11	38.11	36.6	37.61	362,720	-1.31%
2026-08-24	39.18	39.855	37.9	38.11	371,359	-3.15%
2026-08-21	38.9	39.44	38.43	39.35	395,105	+1.57%
2026-08-20	39.12	39.89	38.52	38.74	214,110	-1.68%
2026-08-19	39.71	41	39.13	39.4	384,490	+0.61%
2026-08-18	39.73	40.545	38.76	39.16	357,687	-1.48%
2026-08-17	40.41	40.656	38.72	39.75	476,643	-2.60%
2026-08-14	37.69	40.895	37.69	40.81	539,471	+7.99%
2026-08-13	36.2	38	36.2	37.79	352,336	+5.59%
2026-08-12	34.56	36.05	34.41	35.79	589,362	+3.80%
2026-08-11	37.9	38.35	34.112	34.48	584,204	-7.98%
2026-08-10	36.12	37.87	36.12	37.47	621,161	+4.78%
2026-08-07	34.54	36.605	34.479	35.76	909,356	+4.78%
2026-08-06	35.82	35.87	33.92	34.13	664,751	-4.74%
2026-08-05	35.32	36.53	34.58	35.83	512,433	+0.45%
2026-08-04	35.72	35.91	34.895	35.67	397,391	-0.67%
2026-08-03	35.52	36.42	35.52	35.91	526,896	+0.98%
2026-07-31	36.3	36.6	34.569	35.56	632,262	-3.05%
2026-07-30	36.51	37.09	35.8	36.68	441,646	+0.47%
2026-07-29	37.84	38.19	36.255	36.51	500,625	-3.85%
2026-07-28	38.11	38.51	35.79	37.97	646,980	-0.58%
2026-07-27	39.83	40.03	37.94	38.19	598,721	-5.26%
2026-07-24	40.89	42.14	40.15	40.31	441,585	-1.66%
2026-07-23	41.62	41.83	38.95	40.99	869,862	-2.27%
2026-07-22	44.93	45.145	41.835	41.94	574,329	-7.74%
2026-07-21	44.27	45.72	44.25	45.46	443,042	+2.04%
2026-07-20	45.8	45.8	43.96	44.55	578,855	-0.87%
2026-07-17	44.43	45	43.05	44.94	709,510	-0.35%
2026-07-16	47.65	48.38	45.05	45.1	520,265	-4.12%
2026-07-15	48.82	49.085	46.1	47.04	571,442	-4.00%
2026-07-14	48.735	49.98	47.5	49	652,429	+2.85%
2026-07-13	46.87	48.42	46.87	47.64	354,005	+1.63%
2026-07-10	47.06	48.49	45.5	46.875	350,068	+0.14%
2026-07-09	46.09	47.07	44.93	46.81	595,321	+1.15%
2026-07-08	46.7	47.525	46.21	46.28	470,760	-1.62%
2026-07-07	46.9	47.515	45.69	47.04	538,128	+0.28%
2026-07-06	49.04	50	46.84	46.91	636,581	-4.60%
2026-07-02	49.42	51.6	48.704	49.17	1,051,937	-1.28%
2026-07-01	46.82	50.61	46.82	49.81	1,701,050	+7.33%
2026-06-30	45.03	47.11	44.875	46.41	1,274,150	+3.06%
2026-06-29	44.71	45.08	43.55	45.03	714,677	+1.17%
2026-06-26	42.9	44.59	42.5	44.51	1,964,618	+2.32%
2026-06-25	42.675	43.74	41.82	43.5	684,124	+2.91%
2026-06-24	41.55	42.57	41.125	42.27	951,982	+2.60%
2026-06-23	39.56	41.35	39.49	41.2	737,069	+4.07%
2026-06-22	39.5	40.58	39.38	39.59	635,731	+1.07%
2026-06-18	38.89	39.34	38.42	39.17	936,294	+2.65%
2026-06-17	38.27	38.865	37.75	38.16	429,408	-0.57%
2026-06-16	38.64	38.97	38.05	38.38	448,402	+0.00%
2026-06-15	38.4	38.635	37.27	38.38	452,293	-0.62%
2026-06-12	39.85	40.05	38.25	38.62	520,004	-3.09%
2026-06-11	39	40.13	38.74	39.85	745,640	+2.89%
2026-06-10	38.47	38.96	35.995	38.73	903,711	+1.15%
2026-06-09	38.62	39.3	36.89	38.29	474,940	-0.26%
2026-06-08	37.99	38.96	37.56	38.39	434,455	+1.05%
2026-06-05	38.22	38.76	37.73	37.99	632,845	+0.37%
2026-06-04	37.2	38.52	37.2	37.85	547,785	+3.13%
2026-06-03	36.91	36.98	36.12	36.7	338,327	-0.57%
2026-06-02	37.62	38.255	36.69	36.91	408,827	-2.25%
2026-06-01	37.53	39.09	37.4	37.76	413,828	+0.37%
2026-05-29	38.3	38.45	37.5	37.62	388,204	-1.85%
2026-05-28	38.5	38.98	38.23	38.33	320,617	-0.49%
2026-05-27	38.79	39.045	38.25	38.52	347,123	-0.05%
2026-05-26	38.98	39.48	38.08	38.54	554,696	+1.82%
2026-05-22	37.54	37.93	37.27	37.85	375,998	+1.26%
2026-05-21	38.76	38.76	36.95	37.38	427,231	-3.56%
2026-05-20	39.3	39.87	37.92	38.76	327,245	-1.37%
2026-05-19	39.01	39.67	38.98	39.3	314,054	+0.82%
2026-05-18	38.26	39.75	38.25	38.98	491,742	+1.88%
2026-05-15	39	39.6	37.77	38.26	373,873	-2.30%
2026-05-14	39.76	39.8	38.815	39.16	367,152	-1.51%
2026-05-13	38.55	39.93	37.9	39.76	606,777	+1.92%
2026-05-12	36.99	39.62	36.76	39.01	601,457	+2.74%