Astrana Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	42.90	44.59	42.50	44.51	44.51	2.32%	1,915,570
Jun 25, 2026	42.68	43.74	41.82	43.50	43.50	2.91%	683,940
Jun 24, 2026	41.55	42.57	41.13	42.27	42.27	2.60%	951,136
Jun 23, 2026	39.56	41.35	39.49	41.20	41.20	4.07%	737,051
Jun 22, 2026	39.50	40.58	39.38	39.59	39.59	1.07%	635,046
Jun 18, 2026	38.89	39.34	38.42	39.17	39.17	2.65%	935,808
Jun 17, 2026	38.27	38.87	37.75	38.16	38.16	-0.57%	429,348
Jun 16, 2026	38.64	38.97	38.05	38.38	38.38	-	448,373
Jun 15, 2026	38.40	38.64	37.27	38.38	38.38	-0.62%	452,191
Jun 12, 2026	39.85	40.05	38.25	38.62	38.62	-3.09%	520,004
Jun 11, 2026	39.00	40.13	38.74	39.85	39.85	2.89%	745,321
Jun 10, 2026	38.47	38.96	36.00	38.73	38.73	1.15%	903,711
Jun 9, 2026	38.62	39.30	36.89	38.29	38.29	-0.26%	474,932
Jun 8, 2026	37.99	38.96	37.56	38.39	38.39	1.05%	434,363
Jun 5, 2026	38.22	38.76	37.73	37.99	37.99	0.37%	632,845
Jun 4, 2026	37.20	38.52	37.20	37.85	37.85	3.13%	547,785
Jun 3, 2026	36.91	36.98	36.12	36.70	36.70	-0.57%	338,327
Jun 2, 2026	37.62	38.26	36.69	36.91	36.91	-2.25%	408,652
Jun 1, 2026	37.53	39.09	37.40	37.76	37.76	0.37%	413,747
May 29, 2026	38.30	38.45	37.50	37.62	37.62	-1.85%	387,077
May 28, 2026	38.50	38.98	38.23	38.33	38.33	-0.49%	320,344
May 27, 2026	38.79	39.05	38.25	38.52	38.52	-0.05%	346,930
May 26, 2026	38.98	39.48	38.08	38.54	38.54	1.82%	554,586
May 22, 2026	37.54	37.93	37.27	37.85	37.85	1.26%	375,876
May 21, 2026	38.76	38.76	36.95	37.38	37.38	-3.56%	427,230
May 20, 2026	39.30	39.87	37.92	38.76	38.76	-1.37%	327,185
May 19, 2026	39.01	39.67	38.98	39.30	39.30	0.82%	313,940
May 18, 2026	38.26	39.75	38.25	38.98	38.98	1.88%	491,740
May 15, 2026	39.00	39.60	37.77	38.26	38.26	-2.30%	373,873
May 14, 2026	39.76	39.80	38.82	39.16	39.16	-1.51%	367,152
May 13, 2026	38.55	39.93	37.90	39.76	39.76	1.92%	606,777
May 12, 2026	36.99	39.62	36.76	39.01	39.01	2.74%	601,457
May 11, 2026	39.47	39.65	37.08	37.97	37.97	-3.38%	561,085
May 8, 2026	36.91	39.90	35.53	39.30	39.30	8.92%	929,947
May 7, 2026	35.26	36.20	35.13	36.08	36.08	2.35%	614,331
May 6, 2026	35.02	35.79	34.57	35.25	35.25	0.17%	359,317
May 5, 2026	35.00	35.55	34.69	35.19	35.19	0.60%	519,193
May 4, 2026	34.52	35.85	34.19	34.98	34.98	0.26%	457,876
May 1, 2026	34.36	34.94	33.42	34.89	34.89	2.20%	543,148
Apr 30, 2026	34.79	35.10	33.73	34.14	34.14	-2.50%	330,125
Apr 29, 2026	34.90	35.38	34.44	35.02	35.02	0.36%	434,396
Apr 28, 2026	34.01	34.94	33.57	34.89	34.89	2.59%	601,462
Apr 27, 2026	33.94	34.86	33.45	34.01	34.01	0.86%	354,273
Apr 24, 2026	32.65	33.78	32.11	33.72	33.72	2.40%	444,710
Apr 23, 2026	32.91	34.39	32.63	32.93	32.93	-2.28%	428,578
Apr 22, 2026	33.00	33.74	32.49	33.70	33.70	3.53%	419,058
Apr 21, 2026	32.00	33.00	31.66	32.55	32.55	3.50%	678,765
Apr 20, 2026	31.32	32.01	30.50	31.45	31.45	-0.16%	579,018
Apr 17, 2026	30.97	32.00	30.49	31.50	31.50	2.94%	840,613
Apr 16, 2026	29.25	30.70	29.00	30.60	30.60	4.69%	582,365
Apr 15, 2026	29.45	29.75	28.64	29.23	29.23	0.55%	291,839
Apr 14, 2026	28.88	29.97	28.85	29.07	29.07	0.66%	343,418
Apr 13, 2026	27.50	28.97	27.30	28.88	28.88	4.52%	391,497
Apr 10, 2026	28.33	28.43	27.37	27.63	27.63	-2.13%	275,282
Apr 9, 2026	27.28	28.46	26.92	28.23	28.23	2.99%	300,599
Apr 8, 2026	28.37	28.57	27.27	27.41	27.41	-1.23%	477,457
Apr 7, 2026	26.80	28.08	26.71	27.75	27.75	6.73%	642,468
Apr 6, 2026	25.04	26.39	24.87	26.00	26.00	3.79%	454,053
Apr 2, 2026	24.10	25.12	23.75	25.05	25.05	2.20%	302,665
Apr 1, 2026	24.59	25.16	24.35	24.51	24.51	-0.04%	285,477
Mar 31, 2026	24.37	24.89	23.96	24.52	24.52	0.74%	402,915
Mar 30, 2026	24.40	24.50	23.76	24.34	24.34	0.62%	382,320
Mar 27, 2026	24.20	24.49	23.75	24.19	24.19	-0.33%	333,354
Mar 26, 2026	24.34	24.80	23.88	24.27	24.27	-0.86%	417,649
Mar 25, 2026	24.32	24.72	23.58	24.48	24.48	1.92%	267,521
Mar 24, 2026	23.50	24.17	23.00	24.02	24.02	0.88%	335,150
Mar 23, 2026	24.70	25.41	23.77	23.81	23.81	-1.73%	436,528
Mar 20, 2026	24.29	24.60	23.63	24.23	24.23	0.21%	920,461
Mar 19, 2026	24.49	24.90	23.59	24.18	24.18	-1.27%	287,594
Mar 18, 2026	24.59	24.85	24.05	24.49	24.49	-1.25%	349,815
Mar 17, 2026	24.60	25.29	24.51	24.80	24.80	0.81%	386,401
Mar 16, 2026	24.52	25.15	23.92	24.60	24.60	1.40%	328,926
Mar 13, 2026	23.91	24.85	23.70	24.26	24.26	4.34%	499,932
Mar 12, 2026	23.77	24.49	23.09	23.25	23.25	-3.89%	533,468
Mar 11, 2026	23.40	24.19	22.99	24.19	24.19	3.20%	448,406
Mar 10, 2026	24.70	24.96	22.90	23.44	23.44	-5.18%	417,564
Mar 9, 2026	24.49	25.34	23.76	24.72	24.72	-0.76%	493,145
Mar 6, 2026	24.73	25.04	23.95	24.91	24.91	-0.64%	413,045
Mar 5, 2026	25.57	26.10	24.49	25.07	25.07	-2.03%	410,370
Mar 4, 2026	25.30	26.63	24.50	25.59	25.59	4.41%	721,019
Mar 3, 2026	25.81	25.81	22.76	24.51	24.51	-6.88%	856,347
Mar 2, 2026	24.04	26.54	23.99	26.32	26.32	29.46%	2,436,383
Feb 27, 2026	20.53	21.55	20.27	20.33	20.33	-2.77%	566,601
Feb 26, 2026	19.99	21.02	19.84	20.91	20.91	4.81%	328,270
Feb 25, 2026	19.59	20.18	19.32	19.95	19.95	3.80%	377,643
Feb 24, 2026	19.87	19.87	18.90	19.22	19.22	-3.03%	330,376
Feb 23, 2026	19.85	20.25	19.56	19.82	19.82	-0.20%	577,206
Feb 20, 2026	19.97	20.04	19.18	19.86	19.86	0.46%	280,031
Feb 19, 2026	19.37	19.83	18.74	19.77	19.77	1.65%	298,482
Feb 18, 2026	19.10	19.96	19.10	19.45	19.45	1.20%	543,714
Feb 17, 2026	18.87	19.35	18.59	19.22	19.22	2.34%	294,968
Feb 13, 2026	18.47	18.97	18.36	18.78	18.78	3.41%	314,660
Feb 12, 2026	19.26	19.67	18.08	18.16	18.16	-4.57%	541,816
Feb 11, 2026	19.23	19.60	18.62	19.03	19.03	-1.25%	633,764
Feb 10, 2026	18.54	19.96	18.43	19.27	19.27	3.66%	721,271
Feb 9, 2026	21.05	21.21	18.56	18.59	18.59	-11.90%	779,114
Feb 6, 2026	21.73	22.14	20.80	21.10	21.10	-2.81%	954,280
Feb 5, 2026	22.00	22.62	21.62	21.71	21.71	-1.45%	425,803
Feb 4, 2026	21.41	22.51	21.26	22.03	22.03	3.52%	599,785
Feb 3, 2026	22.12	22.97	20.92	21.28	21.28	-4.66%	524,905