ASTH
Astrana Health (ASTH)
NASDAQ
$41.44+$1.85 (+4.67%)
Price as of Jun 23, 2026 6:23 PM EDT
  • $2.0B
    Market Cap
  • 57.92%
    1-Year Change
  • Medical Care Facilities
    Industry
  • 1 Month
    +4.60%
    Low Price$36.70
    High Price$39.85
  • 3 Months
    +63.39%
    Low Price$24.19
    High Price$39.85
  • 1 Year
    +57.92%
    Low Price$18.16
    High Price$39.85
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
39.50
40.58
39.38
39.59
+1.07%
635,731
06/18/2026
38.89
39.34
38.42
39.17
+2.65%
936,294
06/17/2026
38.27
38.87
37.75
38.16
-0.57%
429,408
06/16/2026
38.64
38.97
38.05
38.38
0.00%
448,377
06/15/2026
38.40
38.64
37.27
38.38
-0.62%
452,293
06/12/2026
39.85
40.05
38.25
38.62
-3.09%
520,004
06/11/2026
39.00
40.13
38.74
39.85
+2.89%
745,640
06/10/2026
38.47
38.96
36.00
38.73
+1.15%
903,711
06/09/2026
38.62
39.30
36.89
38.29
-0.26%
474,940
06/08/2026
37.99
38.96
37.56
38.39
+1.05%
434,455
06/05/2026
38.22
38.76
37.73
37.99
+0.37%
632,845
06/04/2026
37.20
38.52
37.20
37.85
+3.13%
547,785
06/03/2026
36.91
36.98
36.12
36.70
-0.57%
338,303
06/02/2026
37.62
38.26
36.69
36.91
-2.25%
408,827
06/01/2026
37.53
39.09
37.40
37.76
+0.37%
413,828
05/29/2026
38.30
38.45
37.50
37.62
-1.85%
388,204
05/28/2026
38.50
38.98
38.23
38.33
-0.49%
320,617
05/27/2026
38.79
39.05
38.25
38.52
-0.05%
347,122
05/26/2026
38.98
39.48
38.08
38.54
+1.82%
554,679
05/22/2026
37.54
37.93
37.27
37.85
+1.26%
375,998
05/21/2026
38.76
38.76
36.95
37.38
-3.56%
427,231
05/20/2026
39.30
39.87
37.92
38.76
-1.37%
327,245
05/19/2026
39.01
39.67
38.98
39.30
+0.82%
314,054
05/18/2026
38.26
39.75
38.25
38.98
+1.88%
491,742
05/15/2026
39.00
39.60
37.77
38.26
-2.30%
373,873
05/14/2026
39.76
39.80
38.81
39.16
-1.51%
367,152
05/13/2026
38.55
39.93
37.90
39.76
+1.92%
606,777
05/12/2026
36.99
39.62
36.76
39.01
+2.74%
601,429
05/11/2026
39.47
39.65
37.08
37.97
-3.38%
561,085
05/08/2026
36.91
39.90
35.53
39.30
+8.92%
929,947
05/07/2026
35.26
36.20
35.13
36.08
+2.35%
614,331
05/07/2026
$0.29 Earnings
05/06/2026
35.02
35.79
34.57
35.25
+0.17%
359,317
05/05/2026
35.00
35.55
34.69
35.19
+0.60%
519,193
05/04/2026
34.52
35.85
34.19
34.98
+0.26%
457,876
05/01/2026
34.36
34.94
33.42
34.89
+2.20%
543,148
04/30/2026
34.79
35.10
33.73
34.14
-2.50%
330,125
04/29/2026
34.90
35.38
34.44
35.02
+0.36%
431,996
04/28/2026
34.01
34.94
33.57
34.89
+2.59%
601,462
04/27/2026
33.94
34.86
33.45
34.01
+0.86%
354,273
04/24/2026
32.65
33.78
32.11
33.72
+2.40%
444,709
04/23/2026
32.91
34.39
32.63
32.93
-2.28%
428,578
04/22/2026
33.00
33.74
32.49
33.70
+3.53%
419,058
04/21/2026
32.00
33.00
31.66
32.55
+3.50%
678,765
04/20/2026
31.32
32.01
30.50
31.45
-0.16%
579,018
04/17/2026
30.97
32.00
30.49
31.50
+2.94%
840,613
04/16/2026
29.25
30.70
29.00
30.60
+4.69%
582,365
04/15/2026
29.45
29.75
28.64
29.23
+0.55%
291,839
04/14/2026
28.88
29.97
28.85
29.07
+0.66%
343,418
04/13/2026
27.50
28.97
27.30
28.88
+4.52%
391,497
04/10/2026
28.33
28.43
27.37
27.63
-2.13%
275,259
04/09/2026
27.28
28.46
26.92
28.23
+2.99%
300,599
04/08/2026
28.37
28.57
27.27
27.41
-1.23%
477,457
04/07/2026
26.80
28.08
26.71
27.75
+6.73%
642,468
04/06/2026
25.04
26.39
24.87
26.00
+3.79%
454,053
04/02/2026
24.10
25.12
23.75
25.05
+2.20%
302,665
04/01/2026
24.59
25.16
24.35
24.51
-0.04%
285,477
03/31/2026
24.37
24.89
23.96
24.52
+0.74%
402,915
03/30/2026
24.40
24.50
23.76
24.34
+0.62%
382,320
03/27/2026
24.20
24.49
23.75
24.19
-0.33%
333,354
03/26/2026
24.34
24.80
23.88
24.27
-0.86%
417,649
03/25/2026
24.32
24.72
23.58
24.48
+1.92%
267,521
03/24/2026
23.50
24.17
23.00
24.02
+0.88%
335,150
03/23/2026
24.70
25.41
23.77
23.81
-1.73%
436,528
03/20/2026
24.29
24.60
23.63
24.23
+0.21%
920,553
03/19/2026
24.49
24.90
23.59
24.18
-1.27%
287,594
03/18/2026
24.59
24.85
24.05
24.49
-1.25%
349,815
03/17/2026
24.60
25.29
24.51
24.80
+0.81%
386,384
03/16/2026
24.52
25.15
23.92
24.60
+1.40%
328,926
03/13/2026
23.91
24.85
23.70
24.26
+4.34%
499,932
03/12/2026
23.77
24.49
23.09
23.25
-3.89%
533,468
03/11/2026
23.40
24.19
22.99
24.19
+3.20%
448,406
03/10/2026
24.70
24.96
22.90
23.44
-5.18%
417,564
03/09/2026
24.49
25.34
23.76
24.72
-0.76%
493,145
03/06/2026
24.73
25.04
23.95
24.91
-0.64%
413,045
03/05/2026
25.57
26.10
24.49
25.07
-2.03%
410,370
03/04/2026
25.30
26.63
24.50
25.59
+4.41%
721,019
03/03/2026
25.81
25.81
22.76
24.51
-6.88%
856,347
03/02/2026
24.04
26.54
23.99
26.32
+29.46%
2,436,383
03/02/2026
$0.12 Earnings
02/27/2026
20.53
21.55
20.27
20.33
-2.77%
566,601
02/26/2026
19.99
21.02
19.84
20.91
+4.81%
328,270
02/25/2026
19.59
20.18
19.32
19.95
+3.80%
377,643
02/24/2026
19.87
19.87
18.90
19.22
-3.03%
330,376
02/23/2026
19.85
20.25
19.56
19.82
-0.20%
577,206
02/20/2026
19.97
20.04
19.18
19.86
+0.46%
280,031
02/19/2026
19.37
19.83
18.74
19.77
+1.65%
298,482
02/18/2026
19.10
19.96
19.10
19.45
+1.20%
543,714
02/17/2026
18.87
19.35
18.59
19.22
+2.34%
294,968
02/13/2026
18.47
18.97
18.36
18.78
+3.41%
314,660
02/12/2026
19.26
19.67
18.08
18.16
-4.57%
541,816
02/11/2026
19.23
19.60
18.62
19.03
-1.25%
633,764
02/10/2026
18.54
19.96
18.43
19.27
+3.66%
721,271
02/09/2026
21.05
21.21
18.56
18.59
-11.90%
779,114
02/06/2026
21.73
22.14
20.80
21.10
-2.81%
954,280
02/05/2026
22.00
22.62
21.62
21.71
-1.45%
425,803
02/04/2026
21.41
22.51
21.26
22.03
+3.52%
599,785
02/03/2026
22.12
22.97
20.92
21.28
-4.66%
524,905
02/02/2026
22.41
22.89
21.75
22.32
-1.85%
620,294
01/30/2026
22.39
23.34
22.02
22.74
+1.47%
773,893