Skip to main content
Astrana Health, Inc. (ASTH)
NASDAQ: ASTH · Real-Time Price · USD
34.89
+0.88 (2.59%)
At close: Apr 28, 2026, 4:00 PM EDT
34.89
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:01 PM EDT

Astrana Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202634.0134.9433.5734.45-1.29%341,524
Apr 27, 202633.9434.8633.4534.0134.010.86%354,273
Apr 24, 202632.6533.7832.1133.7233.722.40%444,710
Apr 23, 202632.9134.3932.6332.9332.93-2.28%428,578
Apr 22, 202633.0033.7432.4933.7033.703.53%419,058
Apr 21, 202632.0033.0031.6632.5532.553.50%678,765
Apr 20, 202631.3232.0130.5031.4531.45-0.16%579,018
Apr 17, 202630.9732.0030.4931.5031.502.94%840,613
Apr 16, 202629.2530.7029.0030.6030.604.69%582,365
Apr 15, 202629.4529.7528.6429.2329.230.55%291,839
Apr 14, 202628.8829.9728.8529.0729.070.66%343,418
Apr 13, 202627.5028.9727.3028.8828.884.52%391,497
Apr 10, 202628.3328.4327.3727.6327.63-2.13%275,282
Apr 9, 202627.2828.4626.9228.2328.232.99%300,599
Apr 8, 202628.3728.5727.2727.4127.41-1.23%477,457
Apr 7, 202626.8028.0826.7127.7527.756.73%642,468
Apr 6, 202625.0426.3924.8726.0026.003.79%454,053
Apr 2, 202624.1025.1223.7525.0525.052.20%302,665
Apr 1, 202624.5925.1624.3524.5124.51-0.04%285,477
Mar 31, 202624.3724.8923.9624.5224.520.74%402,915
Mar 30, 202624.4024.5023.7624.3424.340.62%382,320
Mar 27, 202624.2024.4923.7524.1924.19-0.33%333,354
Mar 26, 202624.3424.8023.8824.2724.27-0.86%417,649
Mar 25, 202624.3224.7223.5824.4824.481.92%267,521
Mar 24, 202623.5024.1723.0024.0224.020.88%335,150
Mar 23, 202624.7025.4123.7723.8123.81-1.73%436,528
Mar 20, 202624.2924.6023.6324.2324.230.21%920,461
Mar 19, 202624.4924.9023.5924.1824.18-1.27%287,594
Mar 18, 202624.5924.8524.0524.4924.49-1.25%349,815
Mar 17, 202624.6025.2924.5124.8024.800.81%386,401
Mar 16, 202624.5225.1523.9224.6024.601.40%328,926
Mar 13, 202623.9124.8523.7024.2624.264.34%499,932
Mar 12, 202623.7724.4923.0923.2523.25-3.89%533,468
Mar 11, 202623.4024.1922.9924.1924.193.20%448,406
Mar 10, 202624.7024.9622.9023.4423.44-5.18%417,564
Mar 9, 202624.4925.3423.7624.7224.72-0.76%493,145
Mar 6, 202624.7325.0423.9524.9124.91-0.64%413,045
Mar 5, 202625.5726.1024.4925.0725.07-2.03%410,370
Mar 4, 202625.3026.6324.5025.5925.594.41%721,019
Mar 3, 202625.8125.8122.7624.5124.51-6.88%856,347
Mar 2, 202624.0426.5423.9926.3226.3229.46%2,436,383
Feb 27, 202620.5321.5520.2720.3320.33-2.77%566,601
Feb 26, 202619.9921.0219.8420.9120.914.81%328,270
Feb 25, 202619.5920.1819.3219.9519.953.80%377,643
Feb 24, 202619.8719.8718.9019.2219.22-3.03%330,376
Feb 23, 202619.8520.2519.5619.8219.82-0.20%577,206
Feb 20, 202619.9720.0419.1819.8619.860.46%280,031
Feb 19, 202619.3719.8318.7419.7719.771.65%298,482
Feb 18, 202619.1019.9619.1019.4519.451.20%543,714
Feb 17, 202618.8719.3518.5919.2219.222.34%294,968
Feb 13, 202618.4718.9718.3618.7818.783.41%314,660
Feb 12, 202619.2619.6718.0818.1618.16-4.57%541,816
Feb 11, 202619.2319.6018.6219.0319.03-1.25%633,764
Feb 10, 202618.5419.9618.4319.2719.273.66%721,271
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