ASTH | Astrana Health | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Astrana Health (ASTH)

NASDAQ

$35.82+$0.91 (+2.61%)

Price as of Oct 02, 2026 4:10 PM EDT

$1.7B
Market Cap
25.71%
1-Year Change
Medical Care Facilities
Industry

1 Month
-9.56%

Low Price$33.55

High Price$39.60
3 Months
-29.91%

Low Price$33.55

High Price$49.00
1 Year
+25.71%

Low Price$18.16

High Price$49.81

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	35.61	35.68	34.71	34.91	-1.86%	266,857
09/30/2026	35.49	35.97	34.81	35.57	+0.34%	400,576
09/29/2026	35.09	35.66	34.46	35.45	+0.91%	264,257
09/28/2026	36.29	36.83	34.74	35.13	-3.41%	363,553
09/25/2026	34.46	36.41	34.11	36.37	+5.60%	336,608
09/24/2026	34.32	34.54	33.54	34.44	+0.29%	391,469
09/23/2026	33.08	34.46	32.22	34.34	-2.19%	405,176
09/22/2026	34.11	35.52	33.40	35.11	+4.65%	409,495
09/21/2026	34.40	34.44	32.22	33.55	-2.36%	603,495
09/18/2026	33.87	35.22	33.14	34.36	+0.17%	1,438,089
09/17/2026	37.96	38.16	34.17	34.30	-9.02%	1,051,931
09/16/2026	38.35	39.52	37.60	37.70	-1.69%	263,463
09/15/2026	39.70	39.70	38.00	38.35	-3.16%	314,331
09/14/2026	38.21	39.95	38.21	39.60	+4.27%	321,270
09/11/2026	38.45	38.88	37.59	37.98	-0.13%	191,720
09/10/2026	38.06	39.40	37.48	38.03	-0.08%	264,194
09/09/2026	37.87	38.20	36.66	38.06	-0.10%	197,069
09/08/2026	38.20	38.28	37.24	38.10	-0.96%	304,978
09/04/2026	37.65	39.24	37.22	38.47	+1.69%	241,953
09/03/2026	38.80	38.95	37.53	37.83	-1.92%	380,284
09/02/2026	38.71	39.24	38.44	38.57	-0.08%	305,490
09/01/2026	38.04	39.39	37.69	38.60	+1.29%	301,328
08/31/2026	37.63	38.61	37.51	38.11	+0.40%	235,232
08/28/2026	38.46	38.68	37.66	37.96	-1.17%	368,696
08/27/2026	38.27	38.59	37.53	38.41	-0.52%	281,235
08/26/2026	37.64	39.36	37.07	38.61	+2.66%	281,139
08/25/2026	38.11	38.11	36.60	37.61	-1.31%	362,721
08/24/2026	39.18	39.85	37.90	38.11	-3.15%	371,373
08/21/2026	38.90	39.44	38.43	39.35	+1.57%	395,139
08/20/2026	39.12	39.89	38.52	38.74	-1.68%	214,310
08/19/2026	39.71	41.00	39.13	39.40	+0.61%	384,495
08/18/2026	39.73	40.55	38.76	39.16	-1.48%	357,970
08/17/2026	40.41	40.66	38.72	39.75	-2.60%	493,376
08/14/2026	37.69	40.90	37.69	40.81	+7.99%	539,500
08/13/2026	36.20	38.00	36.20	37.79	+5.59%	352,412
08/12/2026	34.56	36.05	34.41	35.79	+3.80%	645,607
08/11/2026	37.90	38.35	34.11	34.48	-7.98%	584,454
08/10/2026	36.12	37.87	36.12	37.47	+4.78%	621,172
08/07/2026	34.54	36.61	34.48	35.76	+4.78%	909,831
08/06/2026	35.82	35.87	33.92	34.13	-4.74%	665,233
08/06/2026	$0.40 Earnings
08/05/2026	35.32	36.53	34.58	35.83	+0.45%	512,519
08/04/2026	35.72	35.91	34.90	35.67	-0.67%	400,242
08/03/2026	35.52	36.42	35.52	35.91	+0.98%	526,897
07/31/2026	36.30	36.60	34.57	35.56	-3.05%	632,311
07/30/2026	36.51	37.09	35.80	36.68	+0.47%	441,848
07/29/2026	37.84	38.19	36.26	36.51	-3.85%	500,726
07/28/2026	38.11	38.51	35.79	37.97	-0.58%	647,029
07/27/2026	39.83	40.03	37.94	38.19	-5.26%	598,737
07/24/2026	40.89	42.14	40.15	40.31	-1.66%	441,671
07/23/2026	41.62	41.83	38.95	40.99	-2.27%	872,193
07/22/2026	44.93	45.15	41.84	41.94	-7.74%	574,939
07/21/2026	44.27	45.72	44.25	45.46	+2.04%	443,080
07/20/2026	45.80	45.80	43.96	44.55	-0.87%	578,883
07/17/2026	44.43	45.00	43.05	44.94	-0.35%	709,327
07/16/2026	47.65	48.38	45.05	45.10	-4.12%	520,266
07/15/2026	48.82	49.09	46.10	47.04	-4.00%	571,465
07/14/2026	48.74	49.98	47.50	49.00	+2.85%	638,722
07/13/2026	46.87	48.42	46.87	47.64	+1.63%	354,638
07/10/2026	47.06	48.49	45.50	46.88	+0.14%	350,180
07/09/2026	46.09	47.07	44.93	46.81	+1.15%	609,510
07/08/2026	46.70	47.53	46.21	46.28	-1.62%	470,872
07/07/2026	46.90	47.52	45.69	47.04	+0.28%	538,128
07/06/2026	49.04	50.00	46.84	46.91	-4.60%	636,581
07/02/2026	49.42	51.60	48.70	49.17	-1.28%	1,051,937
07/01/2026	46.82	50.61	46.82	49.81	+7.33%	1,701,048
06/30/2026	45.03	47.11	44.88	46.41	+3.06%	1,274,150
06/29/2026	44.71	45.08	43.55	45.03	+1.17%	714,677
06/26/2026	42.90	44.59	42.50	44.51	+2.32%	1,964,618
06/25/2026	42.68	43.74	41.82	43.50	+2.91%	684,124
06/24/2026	41.55	42.57	41.13	42.27	+2.60%	951,737
06/23/2026	39.56	41.35	39.49	41.20	+4.07%	737,069
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