Dark

ASTH
Astrana Health Inc. Common Stock
stock NASDAQ

At Close

May 21, 2025 3:59:30 PM EDT

25.22USD-6.869%(-1.86)301,002

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 19, 2025 9:15:30 AM EDT

26.86USD-0.812%(-0.22)0

After-hours

May 21, 2025 4:42:30 PM EDT

25.18USD-0.159%(-0.04)1,901

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-21	27.03	27.0900	25.1200	25.220	-6.869%	301,002	0.000%
2025-05-20	26.77	27.5945	26.5200	27.080	+0.857%	207,195	-6.869%
2025-05-19	26.90	27.1700	26.5410	26.850	-1.214%	241,177	-6.071%
2025-05-16	26.91	27.3450	26.0700	27.180	+0.443%	273,426	-7.211%
2025-05-15	26.67	27.5100	25.0400	27.060	+2.113%	339,277	-6.800%
2025-05-14	26.97	28.0300	26.2000	26.500	-0.749%	624,371	-4.830%
2025-05-13	28.80	29.1950	26.3900	26.700	-6.447%	537,176	-5.543%
2025-05-12	30.57	30.8600	28.5000	28.540	-3.938%	444,725	-11.633%
2025-05-09	32.10	32.6100	29.6501	29.710	-11.141%	387,489	-15.113%
2025-05-08	32.78	33.6700	32.2200	33.435	+4.029%	281,948	-24.570%
2025-05-07	32.04	32.5400	31.5050	32.140	+0.312%	296,391	-21.531%
2025-05-06	32.18	32.4550	31.5400	32.040	-1.081%	182,108	-21.286%
2025-05-05	31.62	32.8450	31.0900	32.390	-0.308%	165,804	-22.136%
2025-05-02	31.92	32.5400	31.4750	32.490	+3.340%	176,683	-22.376%
2025-05-01	31.55	31.9750	30.5000	31.440	+0.866%	207,331	-19.784%
2025-04-30	30.95	31.5000	30.2100	31.170	+0.064%	209,664	-19.089%
2025-04-29	30.82	31.7100	30.2300	31.150	+1.334%	206,817	-19.037%
2025-04-28	30.57	31.3200	30.4200	30.740	+0.458%	190,408	-17.957%
2025-04-25	31.16	31.1600	30.1300	30.600	-2.548%	206,961	-17.582%
2025-04-24	31.00	31.4700	30.6000	31.400	+1.618%	215,072	-19.682%
2025-04-23	31.31	31.8425	30.8650	30.900	+1.678%	304,376	-18.382%
2025-04-22	30.08	30.4400	29.2000	30.390	+2.808%	279,640	-17.012%
2025-04-21	31.23	31.6600	29.4100	29.560	-5.800%	293,101	-14.682%
2025-04-17	32.37	33.0300	30.8300	31.380	-4.037%	344,183	-19.630%
2025-04-16	32.66	34.0500	32.3200	32.700	-3.140%	242,855	-22.875%
2025-04-15	34.09	34.1500	32.9300	33.760	-0.852%	267,747	-25.296%
2025-04-14	33.39	34.0900	32.0500	34.050	+2.870%	257,124	-25.932%
2025-04-11	32.54	33.4300	31.4250	33.100	+2.731%	176,494	-23.807%
2025-04-10	31.14	32.8300	31.1400	32.220	+0.908%	293,810	-21.726%
2025-04-09	30.68	33.8900	30.1950	31.930	+2.702%	462,410	-21.015%
2025-04-08	32.00	32.8500	30.6550	31.090	+6.145%	551,690	-18.881%
2025-04-07	28.55	30.9500	27.6350	29.290	-2.594%	448,249	-13.896%
2025-04-04	29.21	30.3400	28.2697	30.070	-0.890%	288,946	-16.129%
2025-04-03	29.13	30.9000	29.1300	30.340	+1.066%	296,169	-16.875%
2025-04-02	29.55	30.4450	29.3100	30.020	+0.536%	285,757	-15.989%
2025-04-01	30.61	31.3900	29.4700	29.860	-3.708%	348,555	-15.539%
2025-03-31	29.83	31.3900	29.7550	31.010	+1.539%	335,567	-18.671%
2025-03-28	31.40	31.4500	29.7250	30.540	-2.615%	272,651	-17.420%
2025-03-27	30.86	31.4800	30.5350	31.360	+1.851%	190,089	-19.579%
2025-03-26	30.91	31.2000	30.4601	30.790	0.000%	158,417	-18.090%
2025-03-25	31.88	32.3300	30.3600	30.790	-3.449%	270,576	-18.090%
2025-03-24	31.48	32.0590	30.4700	31.890	+3.237%	265,989	-20.916%
2025-03-21	30.53	31.3100	29.9500	30.890	+0.227%	635,265	-18.355%
2025-03-20	30.91	31.9500	30.0300	30.820	-2.190%	292,608	-18.170%
2025-03-19	31.77	32.0000	31.2000	31.510	-1.623%	396,321	-19.962%
2025-03-18	30.29	32.3400	29.9500	32.030	+4.673%	389,346	-21.261%
2025-03-17	29.16	30.6900	29.1300	30.600	+4.294%	232,526	-17.582%
2025-03-14	29.54	30.6400	29.0350	29.340	+0.497%	341,330	-14.042%
2025-03-13	29.61	30.1000	28.8500	29.195	-1.568%	327,066	-13.615%
2025-03-12	28.30	29.9400	27.9100	29.660	+5.177%	384,770	-14.970%
2025-03-11	28.81	30.4400	27.8050	28.200	-2.117%	318,145	-10.567%
2025-03-10	28.87	30.3300	28.1900	28.810	-1.940%	536,627	-12.461%
2025-03-07	26.94	29.7250	26.9400	29.380	+7.975%	508,831	-14.159%
2025-03-06	26.99	27.3100	26.6100	27.210	+0.074%	234,427	-7.313%
2025-03-05	26.92	27.2600	26.2946	27.190	+1.531%	320,187	-7.245%
2025-03-04	26.50	27.5400	25.9350	26.780	+1.133%	519,995	-5.825%
2025-03-03	25.55	27.1883	25.3900	26.480	+4.334%	626,610	-4.758%
2025-02-28	31.21	31.2100	23.1200	25.380	-26.817%	1,002,570	-0.630%
2025-02-27	35.19	36.1300	34.6200	34.680	-1.197%	229,029	-27.278%
2025-02-26	35.20	36.2000	34.8800	35.100	-0.763%	220,138	-28.148%
2025-02-25	34.91	35.9700	34.5200	35.370	+2.255%	344,422	-28.697%
2025-02-24	36.05	36.1800	34.5700	34.590	-3.055%	429,200	-27.089%
2025-02-21	37.68	38.0900	35.6400	35.680	-4.573%	288,827	-29.316%
2025-02-20	39.03	39.1500	37.3100	37.390	-4.349%	256,545	-32.549%
2025-02-19	38.37	39.6000	38.3700	39.090	+0.488%	294,048	-35.482%
2025-02-18	38.91	39.9700	38.3100	38.900	-0.154%	321,749	-35.167%
2025-02-14	39.47	39.8200	38.9500	38.960	-0.612%	224,338	-35.267%
2025-02-13	38.75	39.8350	38.7500	39.200	+2.137%	205,122	-35.663%
2025-02-12	37.29	38.5900	37.2114	38.380	+0.894%	268,819	-34.289%
2025-02-11	36.34	38.5000	36.3400	38.040	+3.567%	271,999	-33.701%
2025-02-10	36.03	36.7500	35.4500	36.730	+2.655%	255,697	-31.337%
2025-02-07	35.62	36.0550	35.2026	35.780	+0.562%	197,898	-29.514%
2025-02-06	36.53	36.8400	35.1400	35.580	-2.601%	218,143	-29.117%
2025-02-05	37.01	37.4300	36.0400	36.530	-1.244%	205,824	-30.961%
2025-02-04	36.07	37.3350	36.0700	36.990	+1.957%	218,869	-31.819%
2025-02-03	35.97	37.2300	35.5000	36.280	-1.600%	237,071	-30.485%
2025-01-31	36.78	37.5700	36.6400	36.870	+0.136%	307,176	-31.598%
2025-01-30	37.11	37.4950	36.2400	36.820	-0.244%	203,538	-31.505%
2025-01-29	37.67	38.7100	36.5900	36.910	-2.689%	290,115	-31.672%
2025-01-28	37.58	38.6000	37.5800	37.930	+0.557%	246,224	-33.509%
2025-01-27	37.10	38.8900	37.1000	37.720	+1.671%	294,112	-33.139%
2025-01-24	37.99	38.0050	36.7100	37.100	-2.266%	327,900	-32.022%
2025-01-23	37.84	38.3050	37.0001	37.960	-0.158%	415,870	-33.562%
2025-01-22	36.71	38.4200	36.7100	38.020	+2.369%	507,568	-33.666%
2025-01-21	35.50	37.5400	35.5000	37.140	+5.601%	640,724	-32.095%
2025-01-17	33.61	35.3700	33.0400	35.170	+5.426%	714,979	-28.291%
2025-01-16	31.16	33.4100	30.8600	33.360	+6.445%	332,810	-24.400%
2025-01-15	31.99	32.4900	31.0100	31.340	+0.481%	609,199	-19.528%
2025-01-14	30.10	31.3510	29.4900	31.190	+3.005%	333,413	-19.141%
2025-01-13	29.08	30.8900	29.0800	30.280	+2.714%	405,332	-16.711%
2025-01-10	30.89	30.9300	29.3500	29.480	-6.886%	359,900	-14.450%
2025-01-08	30.85	31.8500	30.0500	31.660	+2.129%	452,927	-20.341%
2025-01-07	31.64	32.1825	30.8550	31.000	-1.399%	257,731	-18.645%
2025-01-06	32.13	32.6400	31.1200	31.440	-2.300%	382,129	-19.784%
2025-01-03	32.41	32.8250	31.8900	32.180	-0.062%	258,235	-21.628%
2025-01-02	31.81	32.8600	31.7500	32.200	+2.125%	418,290	-21.677%
2024-12-31	32.08	32.4000	31.3350	31.530	-1.407%	270,088	-20.013%
2024-12-30	32.66	32.9300	31.6500	31.980	-2.262%	210,631	-21.138%
2024-12-27	33.22	33.5100	32.2100	32.720	-2.416%	233,597	-22.922%
2024-12-26	33.18	33.5800	32.7500	33.530	+0.149%	235,539	-24.784%
2024-12-24	33.42	33.5100	32.5750	33.480	+0.030%	137,915	-24.671%
2024-12-23	33.97	34.4200	33.1800	33.470	-0.682%	382,429	-24.649%
2024-12-20	34.90	35.9300	33.4400	33.700	-3.961%	920,063	-25.163%
2024-12-19	35.25	35.4600	34.6300	35.090	+0.143%	295,617	-28.128%
2024-12-18	35.54	36.6550	34.3200	35.040	-1.351%	337,392	-28.025%
2024-12-17	36.44	37.2900	35.4700	35.520	-3.465%	283,927	-28.998%
2024-12-16	37.06	38.1100	36.7300	36.795	-2.219%	297,450	-31.458%
2024-12-13	37.57	37.9200	37.2600	37.630	-0.291%	213,232	-32.979%
2024-12-12	38.60	39.3100	37.7050	37.740	-1.974%	209,002	-33.174%
2024-12-11	39.70	39.7150	38.4700	38.500	-2.458%	299,892	-34.494%
2024-12-10	40.06	40.4151	39.3200	39.470	-1.350%	305,128	-36.103%
2024-12-09	41.74	41.7400	39.9400	40.010	-3.381%	204,863	-36.966%
2024-12-06	43.09	43.3000	41.3301	41.410	-3.473%	217,543	-39.097%
2024-12-05	43.70	43.7000	42.6600	42.900	-1.198%	220,936	-41.212%
2024-12-04	43.70	44.1600	42.9600	43.420	+0.486%	181,648	-41.916%
2024-12-03	44.81	44.8100	42.9225	43.210	-3.571%	224,762	-41.634%
2024-12-02	43.73	45.1600	43.4000	44.810	+3.607%	290,451	-43.718%
2024-11-29	43.15	43.5500	42.6900	43.250	+0.910%	217,267	-41.688%
2024-11-27	42.99	44.2200	42.2300	42.860	+0.942%	371,021	-41.157%
2024-11-26	42.24	43.1650	42.0300	42.460	+0.142%	303,343	-40.603%
2024-11-25	42.11	43.4200	41.8600	42.400	+0.689%	392,829	-40.519%
2024-11-22	42.22	42.8500	41.9900	42.110	0.000%	271,524	-40.109%
2024-11-21	41.61	42.3800	40.8400	42.110	+2.607%	268,103	-40.109%
2024-11-20	40.60	41.2900	40.2750	41.040	+0.269%	185,127	-38.548%
2024-11-19	40.15	41.5450	39.9000	40.930	+1.037%	373,987	-38.383%
2024-11-18	40.64	41.3200	40.0800	40.510	-0.735%	251,058	-37.744%
2024-11-15	42.35	42.4000	39.4200	40.810	-2.601%	384,978	-38.201%
2024-11-14	41.95	42.8100	40.9700	41.900	-0.024%	422,510	-39.809%
2024-11-13	44.86	45.4000	41.6850	41.910	-2.330%	580,426	-39.823%
2024-11-12	46.52	46.7400	42.4800	42.910	-8.332%	584,209	-41.226%
2024-11-11	48.50	48.6250	45.5500	46.810	-0.319%	670,076	-46.123%
2024-11-08	57.41	57.4200	46.5390	46.960	-20.515%	796,288	-46.295%
2024-11-07	59.35	60.9100	58.7050	59.080	-0.689%	268,610	-57.312%
2024-11-06	59.83	60.9900	58.0300	59.490	+6.232%	341,002	-57.606%
2024-11-05	54.09	56.1890	54.0000	56.000	+3.131%	191,137	-54.964%
2024-11-04	54.00	54.8650	53.6900	54.300	-0.422%	141,385	-53.554%
2024-11-01	54.54	55.5000	54.1000	54.530	+1.395%	155,570	-53.750%
2024-10-31	55.43	55.5500	53.6800	53.780	-3.291%	170,561	-53.105%
2024-10-30	55.65	56.3350	55.3500	55.610	-0.412%	121,537	-54.648%
2024-10-29	55.48	55.9400	54.8100	55.840	-0.428%	160,867	-54.835%
2024-10-28	56.31	57.0900	55.7700	56.080	+0.718%	130,764	-55.029%
2024-10-25	55.92	56.2800	55.0000	55.680	+0.072%	116,063	-54.705%
2024-10-24	54.86	56.9699	54.6900	55.640	+1.793%	205,394	-54.673%
2024-10-23	57.37	57.8705	54.3200	54.660	-5.596%	238,683	-53.860%
2024-10-22	59.98	60.2400	57.8100	57.900	-3.677%	214,158	-56.442%
2024-10-21	60.43	60.4300	59.3800	60.110	-0.792%	220,953	-58.044%
2024-10-18	61.49	61.4900	60.5100	60.590	-1.271%	120,043	-58.376%
2024-10-17	62.36	62.5000	60.8700	61.370	-1.871%	242,768	-58.905%
2024-10-16	61.49	63.2000	61.3800	62.540	+2.407%	363,621	-59.674%
2024-10-15	59.52	61.5500	59.4500	61.070	+2.398%	340,180	-58.703%
2024-10-14	56.85	59.7600	56.5800	59.640	+6.064%	509,243	-57.713%
2024-10-11	56.55	57.2700	56.1200	56.230	-1.334%	167,476	-55.148%
2024-10-10	57.51	57.7900	56.6310	56.990	-2.297%	253,521	-55.747%
2024-10-09	58.93	59.4599	57.5400	58.330	-1.018%	191,669	-56.763%
2024-10-08	59.54	59.8300	58.4900	58.930	-0.657%	251,765	-57.203%
2024-10-07	59.46	60.5600	58.5000	59.320	-0.952%	412,117	-57.485%
2024-10-04	59.24	61.5100	59.2200	59.890	+0.689%	505,053	-57.889%
2024-10-03	58.06	59.8900	57.7700	59.480	+2.782%	349,779	-57.599%
2024-10-02	57.31	58.4000	56.9992	57.870	+0.052%	158,442	-56.420%
2024-10-01	57.67	58.5000	56.8400	57.840	-0.173%	328,682	-56.397%
2024-09-30	56.36	57.9400	56.3600	57.940	+2.494%	244,259	-56.472%
2024-09-27	56.82	57.6950	55.8201	56.530	+0.605%	160,774	-55.387%
2024-09-26	56.07	57.0900	55.8300	56.190	+0.844%	264,391	-55.117%
2024-09-25	55.71	56.6100	55.3400	55.720	+0.252%	213,613	-54.738%
2024-09-24	57.07	57.1150	55.4550	55.580	-2.543%	187,316	-54.624%
2024-09-23	57.32	57.7500	56.6153	57.030	+0.053%	162,534	-55.778%
2024-09-20	58.25	58.4600	56.3700	57.000	-1.452%	802,270	-55.754%
2024-09-19	58.36	58.4600	57.3600	57.840	+1.190%	305,568	-56.397%
2024-09-18	55.34	58.7750	55.2450	57.160	+3.028%	421,896	-55.878%
2024-09-17	55.75	57.4700	55.2901	55.480	+0.671%	330,418	-54.542%
2024-09-16	54.60	56.2500	54.6000	55.110	+1.175%	285,753	-54.237%
2024-09-13	52.14	55.2300	52.1400	54.470	+5.419%	415,439	-53.699%
2024-09-12	49.63	52.5000	49.4350	51.670	+5.277%	303,503	-51.190%
2024-09-11	47.55	49.1600	47.3600	49.080	+2.399%	230,736	-48.615%
2024-09-10	47.57	48.1900	47.2650	47.930	+1.225%	172,952	-47.382%
2024-09-09	47.22	47.7300	46.5000	47.350	-0.609%	274,949	-46.737%
2024-09-06	48.02	48.8000	46.6400	47.640	-0.460%	197,403	-47.061%
2024-09-05	47.44	48.0200	47.0600	47.860	+1.657%	121,255	-47.305%
2024-09-04	47.36	47.8300	46.9800	47.080	-0.675%	115,080	-46.432%
2024-09-03	47.27	48.6600	46.6700	47.400	-0.816%	194,874	-46.793%
2024-08-30	47.84	48.4800	47.0300	47.790	+0.505%	134,350	-47.227%
2024-08-29	48.80	49.1000	47.4800	47.550	-1.512%	115,372	-46.961%
2024-08-28	48.50	49.1500	47.8400	48.280	-0.883%	126,560	-47.763%
2024-08-27	48.34	50.0500	48.1201	48.710	+0.433%	173,146	-48.224%
2024-08-26	48.74	48.8400	48.0700	48.500	+0.790%	312,704	-48.000%
2024-08-23	48.43	48.7500	47.6500	48.120	+0.396%	294,872	-47.589%
2024-08-22	48.32	48.8300	47.6300	47.930	-0.807%	177,417	-47.382%
2024-08-21	47.94	48.5900	46.8901	48.320	+2.243%	206,949	-47.806%
2024-08-20	47.73	48.0500	46.6300	47.260	-1.254%	243,888	-46.636%
2024-08-19	47.50	48.2100	47.3000	47.860	-0.767%	178,483	-47.305%
2024-08-16	47.75	48.8000	47.0500	48.230	+1.111%	336,001	-47.709%
2024-08-15	47.90	47.9000	46.5300	47.700	+2.404%	453,104	-47.128%
2024-08-14	47.50	47.9400	46.1800	46.580	-2.328%	484,342	-45.857%
2024-08-13	47.44	48.1650	46.9600	47.690	+2.033%	135,647	-47.117%
2024-08-12	47.87	47.9200	46.5200	46.740	-2.442%	142,740	-46.042%
2024-08-09	47.08	48.5000	46.7850	47.910	+2.263%	141,694	-47.360%
2024-08-08	51.85	51.8500	45.6400	46.850	+1.057%	252,070	-46.169%
2024-08-07	48.42	49.0600	45.9950	46.360	-2.564%	229,953	-45.600%
2024-08-06	47.35	48.3900	46.8100	47.580	+0.848%	149,201	-46.995%
2024-08-05	46.01	47.6300	45.7800	47.180	-4.261%	189,631	-46.545%
2024-08-02	48.84	50.1000	47.9100	49.280	-4.441%	198,801	-48.823%
2024-08-01	53.00	53.5400	50.3201	51.570	-1.697%	188,039	-51.096%
2024-07-31	52.96	54.2000	52.0750	52.460	+0.095%	194,896	-51.925%
2024-07-30	52.81	54.1499	52.0450	52.410	+0.345%	121,794	-51.879%
2024-07-29	52.37	53.9500	51.9600	52.230	+0.057%	139,751	-51.714%
2024-07-26	53.00	54.2700	51.4650	52.200	-0.534%	231,510	-51.686%
2024-07-25	50.78	53.0000	50.2500	52.480	+3.962%	181,692	-51.944%
2024-07-24	50.96	52.2500	50.0700	50.480	-1.464%	168,177	-50.040%
2024-07-23	49.35	51.7099	49.1100	51.230	+3.058%	154,297	-50.771%
2024-07-22	49.77	49.8790	48.6300	49.710	+0.770%	147,139	-49.266%
2024-07-19	48.67	50.1400	48.0200	49.330	+0.941%	227,460	-48.875%
2024-07-18	50.45	52.1300	48.4600	48.870	-3.818%	340,715	-48.394%
2024-07-17	50.18	53.1200	50.1800	50.810	-0.275%	380,076	-50.364%
2024-07-16	48.45	51.1700	47.7300	50.950	+7.060%	324,043	-50.500%
2024-07-15	48.46	49.8000	46.8200	47.590	+0.848%	296,845	-47.006%
2024-07-12	45.49	48.3400	45.2100	47.190	+4.867%	425,608	-46.556%
2024-07-11	40.03	45.4400	39.7600	45.000	+17.801%	725,162	-43.956%
2024-07-10	38.30	38.8500	37.7900	38.200	-0.365%	161,867	-33.979%
2024-07-09	39.50	39.6500	38.3200	38.340	-3.377%	171,789	-34.220%
2024-07-08	40.31	40.8399	39.6300	39.680	-0.201%	168,325	-36.442%
2024-07-05	39.82	40.2000	39.3750	39.760	-0.401%	98,025	-36.569%
2024-07-03	40.20	40.3800	39.6400	39.920	+0.050%	98,119	-36.824%
2024-07-02	40.00	40.8100	39.7450	39.900	+0.428%	134,852	-36.792%
2024-07-01	40.49	40.5300	39.1500	39.730	-2.046%	142,169	-36.522%
2024-06-28	41.10	41.5500	39.9900	40.560	-0.515%	375,747	-37.821%
2024-06-27	40.64	40.8000	39.6700	40.770	+1.849%	160,910	-38.141%
2024-06-26	39.07	40.2700	39.0700	40.030	+1.239%	176,752	-36.997%
2024-06-25	40.51	40.7350	39.4500	39.540	-2.778%	204,070	-36.216%
2024-06-24	41.36	41.7800	40.6300	40.670	-1.454%	154,517	-37.989%
2024-06-21	40.52	41.5000	39.8300	41.270	+1.776%	533,804	-38.890%
2024-06-20	41.28	42.4500	40.5000	40.550	-2.874%	230,825	-37.805%
2024-06-18	40.11	41.8100	39.8000	41.750	+4.375%	226,623	-39.593%
2024-06-17	39.13	40.1200	38.8850	40.000	+1.291%	131,100	-36.950%
2024-06-14	38.39	39.5700	38.0000	39.490	+1.569%	150,158	-36.136%
2024-06-13	40.22	40.2200	38.0300	38.880	-2.897%	178,003	-35.134%
2024-06-12	40.27	41.6300	39.7700	40.040	+0.755%	149,415	-37.013%
2024-06-11	38.94	39.9300	38.5400	39.740	+0.914%	141,496	-36.537%
2024-06-10	39.94	40.0200	37.6900	39.380	-2.933%	224,684	-35.957%
2024-06-07	40.82	41.4300	40.3900	40.570	-1.981%	117,754	-37.836%
2024-06-06	41.39	41.7000	41.2100	41.390	-0.862%	88,702	-39.067%
2024-06-05	42.44	42.9400	41.5800	41.750	-1.626%	122,781	-39.593%
2024-06-04	41.77	42.7950	41.7700	42.440	+0.473%	160,907	-40.575%
2024-06-03	41.98	42.2500	41.2100	42.240	+1.955%	137,097	-40.294%
2024-05-31	40.06	42.3500	40.0400	41.430	+3.420%	358,520	-39.126%
2024-05-30	39.50	40.8314	39.0200	40.060	+1.315%	230,481	-37.044%
2024-05-29	39.26	39.8900	39.2400	39.540	-1.051%	102,581	-36.216%
2024-05-28	40.33	40.6400	39.4700	39.960	-0.025%	109,518	-36.887%
2024-05-24	38.04	40.1600	36.6100	39.970	+6.049%	179,153	-36.903%
2024-05-23	38.06	38.4200	37.1200	37.690	-1.076%	144,816	-33.086%
2024-05-22	38.46	38.9500	38.0300	38.100	-2.082%	105,482	-33.806%
2024-05-21	38.56	39.0250	38.3300	38.910	-0.384%	80,481	-35.184%
2024-05-20	40.10	40.4100	38.9750	39.060	-4.499%	154,422	-35.433%
2024-05-17	41.16	41.6000	40.5150	40.900	-0.559%	166,882	-38.337%
2024-05-16	41.03	41.9100	40.6200	41.130	-0.121%	163,013	-38.682%
2024-05-15	40.02	41.3700	39.9500	41.180	+2.899%	184,163	-38.757%
2024-05-14	39.72	40.2200	39.3800	40.020	+2.222%	117,878	-36.982%
2024-05-13	39.30	39.7000	38.4300	39.150	+0.669%	114,031	-35.581%
2024-05-10	39.14	39.2350	38.5300	38.890	-0.410%	142,767	-35.150%
2024-05-09	37.84	39.3200	37.8400	39.050	+2.520%	145,875	-35.416%
2024-05-08	37.00	38.4900	34.9100	38.090	+0.422%	154,506	-33.788%
2024-05-07	38.23	39.1700	37.8700	37.930	-1.018%	123,542	-33.509%
2024-05-06	37.73	38.6400	37.7300	38.320	+2.296%	105,889	-34.186%
2024-05-03	37.75	38.1800	36.7800	37.460	+1.052%	105,022	-32.675%
2024-05-02	37.50	37.9450	36.4900	37.070	-0.483%	111,239	-31.967%
2024-05-01	37.30	38.1300	36.9300	37.250	+0.269%	119,462	-32.295%
2024-04-30	37.93	37.9300	36.7900	37.150	-2.056%	100,348	-32.113%
2024-04-29	36.83	38.0200	36.8300	37.930	+3.295%	83,367	-33.509%
2024-04-26	36.59	37.3600	36.2850	36.720	+0.438%	83,725	-31.318%
2024-04-25	36.33	37.3750	35.9600	36.560	-1.216%	106,619	-31.018%
2024-04-24	37.21	38.3100	36.9450	37.010	-1.254%	78,018	-31.856%
2024-04-23	37.38	38.3200	37.3800	37.480	+0.134%	97,955	-32.711%
2024-04-22	36.94	37.8300	36.9100	37.430	+0.564%	81,398	-32.621%
2024-04-19	36.96	37.8100	36.9600	37.220	+0.350%	111,174	-32.241%
2024-04-18	37.01	38.4000	36.9100	37.090	-0.855%	175,830	-32.003%
2024-04-17	37.94	39.4800	37.3400	37.410	-1.267%	103,860	-32.585%
2024-04-16	39.04	39.4500	37.8200	37.890	-3.218%	112,651	-33.439%
2024-04-15	40.99	41.1150	38.5900	39.150	-3.856%	152,882	-35.581%
2024-04-12	40.77	41.5100	40.1700	40.720	-1.213%	107,652	-38.065%
2024-04-11	41.40	41.4000	40.3600	41.220	+0.170%	82,329	-38.816%
2024-04-10	41.05	41.9200	40.6600	41.150	-3.313%	129,797	-38.712%
2024-04-09	42.32	42.5600	41.6050	42.560	+0.853%	58,466	-40.742%
2024-04-08	42.08	42.6800	41.6423	42.200	+1.078%	85,722	-40.237%
2024-04-05	41.15	42.7000	40.9200	41.750	+0.870%	76,874	-39.593%
2024-04-04	42.58	43.0000	41.3200	41.390	-1.686%	123,491	-39.067%
2024-04-03	41.63	42.3500	41.5900	42.100	+0.095%	161,472	-40.095%
2024-04-02	41.09	42.5800	40.3800	42.060	+0.048%	234,589	-40.038%
2024-04-01	42.22	43.1900	41.4100	42.040	0.000%	114,127	-40.010%

.dark-mode .p12yqh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p12yqh{ color: #333333; background-color: white; border: 2px solid #333333; }ASTHAstrana Health Inc. Common Stockstock NASDAQ

ASTH
Astrana Health Inc. Common Stock
stock NASDAQ