Skip to main content
Astrana Health, Inc. (ASTH)
NASDAQ: ASTH · Real-Time Price · USD
24.38
-0.69 (-2.75%)
Mar 6, 2026, 2:40 PM EST - Market open

Astrana Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202624.8024.8024.6124.61--1.83%24,197
Mar 5, 202625.5726.1024.4925.0725.07-2.03%398,954
Mar 4, 202625.3026.6324.5025.5925.594.41%717,742
Mar 3, 202625.8125.8122.7624.5124.51-6.88%855,910
Mar 2, 202624.0426.5423.9926.3226.3229.46%2,373,340
Feb 27, 202620.5321.5520.2720.3320.33-2.77%565,701
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
Dec 15, 202523.3923.3922.1322.3022.30-4.99%709,143
Dec 12, 202522.7723.9922.6323.4723.474.50%850,111
Dec 11, 202521.3122.6621.3122.4622.466.14%601,001
Dec 10, 202521.2021.7020.6421.1621.16-0.89%535,262
Dec 9, 202522.0922.2121.2321.3521.35-2.95%388,366
Dec 8, 202522.2522.4721.8822.0022.00-0.32%362,346
Dec 5, 202522.8923.2321.7522.0722.07-3.16%448,362
Dec 4, 202522.8823.1122.4522.7922.79-1.00%259,430
Dec 3, 202522.8723.3222.7423.0223.020.88%368,222
Dec 2, 202523.3923.5922.6222.8222.82-1.55%526,124
Dec 1, 202522.8623.6722.6923.1823.180.61%441,856
Nov 28, 202523.1023.3022.8623.0423.04-0.04%204,409
Nov 26, 202523.2323.6522.9723.0523.05-0.73%404,245
Nov 25, 202522.8423.6122.8123.2223.222.74%419,068
Nov 24, 202521.9623.1621.7822.6022.600.44%662,065
Nov 21, 202520.3122.6620.1222.5022.5010.62%817,532
Nov 20, 202522.2622.5620.3020.3420.34-7.67%592,320
Nov 19, 202521.3622.1220.7222.0322.033.04%751,374
Nov 18, 202520.9821.7420.8021.3821.381.66%642,056
Nov 17, 202521.5021.7821.0221.0321.03-2.32%397,191
Nov 14, 202521.7621.8420.7821.5321.53-1.73%532,617
Nov 13, 202523.4223.6021.8621.9121.91-7.00%697,111
Nov 12, 202523.7624.5023.3223.5623.56-1.01%832,978
Nov 11, 202522.5024.0422.0523.8023.806.11%712,499
Nov 10, 202525.5525.6022.0422.4322.43-12.16%1,054,685
Nov 7, 202531.0031.0025.5425.5425.54-23.46%1,204,101
Nov 6, 202533.1934.1832.8533.3633.360.36%751,760
Nov 5, 202532.9533.6232.1933.2433.240.42%320,602
Nov 4, 202532.7433.9032.7433.1033.100.33%707,810
Nov 3, 202532.5133.6531.8032.9932.995.70%642,965
Oct 31, 202531.3731.7830.8431.2131.21-1.89%308,658
Oct 30, 202532.8433.3331.7531.8131.81-4.33%375,379
Oct 29, 202533.7034.2232.5533.2533.25-1.89%356,938
Oct 28, 202533.1534.8032.1933.8933.892.54%558,341
Oct 27, 202533.1533.7932.5533.0533.05-0.75%235,992
Oct 24, 202533.5933.9633.1533.3033.300.42%219,414
Oct 23, 202532.7333.4632.4933.1633.160.18%257,743
Oct 22, 202533.1733.3932.5833.1033.10-0.21%327,202
Oct 21, 202533.1033.2932.5433.1733.170.55%265,004
Oct 20, 202532.4233.1432.2432.9932.993.06%319,172
Oct 17, 202531.4932.4731.2432.0132.010.69%425,309
Oct 16, 202530.6731.8630.0331.7931.794.30%404,354
Oct 15, 202529.7130.4929.5530.4830.482.80%349,744
Oct 14, 202528.8129.6728.8129.6529.651.13%209,755
Oct 13, 202529.2629.7428.8929.3229.320.72%186,687