Dark

ASTH
Astrana Health Inc. Common Stock
stock NASDAQ

At Close

Oct 1, 2026 3:59:50 PM EDT

34.94USD-1.771%(-0.63)266,858

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 30, 2026 9:12:30 AM EDT

35.99USD+1.181%(+0.42)0

After-hours

Oct 1, 2026 4:19:30 PM EDT

35.59USD+1.860%(+0.65)100

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	35.6100	35.6800	34.7100	34.9100	-1.855%	266,858	0.000%
2026-09-30	35.4900	35.9700	34.8100	35.5700	+0.339%	400,577	-1.855%
2026-09-29	35.0900	35.6600	34.4600	35.4500	+0.911%	264,258	-1.523%
2026-09-28	36.2900	36.8300	34.7350	35.1300	-3.409%	363,554	-0.626%
2026-09-25	34.4600	36.4100	34.1100	36.3700	+5.604%	336,609	-4.014%
2026-09-24	34.3200	34.5350	33.5400	34.4400	+0.291%	391,470	+1.365%
2026-09-23	33.0800	34.4600	32.2200	34.3400	-2.193%	405,135	+1.660%
2026-09-22	34.1100	35.5150	33.3950	35.1100	+4.650%	409,495	-0.570%
2026-09-21	34.4000	34.4400	32.2200	33.5500	-2.357%	603,496	+4.054%
2026-09-18	33.8700	35.2150	33.1401	34.3600	+0.175%	1,438,090	+1.601%
2026-09-17	37.9600	38.1605	34.1700	34.3000	-9.019%	1,051,932	+1.778%
2026-09-16	38.3500	39.5200	37.6000	37.7000	-1.695%	263,463	-7.401%
2026-09-15	39.7000	39.7000	38.0000	38.3500	-3.157%	314,331	-8.970%
2026-09-14	38.2100	39.9500	38.2100	39.6000	+4.265%	321,270	-11.843%
2026-09-11	38.4500	38.8800	37.5850	37.9800	-0.131%	191,721	-8.083%
2026-09-10	38.0600	39.4000	37.4800	38.0300	-0.079%	264,194	-8.204%
2026-09-09	37.8700	38.2000	36.6600	38.0600	-0.105%	197,069	-8.276%
2026-09-08	38.1950	38.2800	37.2400	38.1000	-0.962%	304,979	-8.373%
2026-09-04	37.6500	39.2400	37.2182	38.4700	+1.692%	241,954	-9.254%
2026-09-03	38.8000	38.9450	37.5300	37.8300	-1.919%	380,284	-7.719%
2026-09-02	38.7100	39.2350	38.4400	38.5700	-0.078%	305,490	-9.489%
2026-09-01	38.0400	39.3900	37.6900	38.6000	+1.286%	301,328	-9.560%
2026-08-31	37.6300	38.6100	37.5050	38.1100	+0.395%	235,226	-8.397%
2026-08-28	38.4600	38.6800	37.6600	37.9600	-1.172%	368,696	-8.035%
2026-08-27	38.2700	38.5900	37.5311	38.4100	-0.518%	281,235	-9.112%
2026-08-26	37.6400	39.3600	37.0700	38.6100	+2.659%	281,139	-9.583%
2026-08-25	38.1100	38.1100	36.6001	37.6100	-1.312%	362,721	-7.179%
2026-08-24	39.1800	39.8545	37.9000	38.1100	-3.151%	371,373	-8.397%
2026-08-21	38.9000	39.4400	38.4300	39.3500	+1.575%	395,140	-11.283%
2026-08-20	39.1200	39.8900	38.5200	38.7400	-1.675%	214,311	-9.886%
2026-08-19	39.7100	41.0000	39.1300	39.4000	+0.613%	384,496	-11.396%
2026-08-18	39.7300	40.5450	38.7600	39.1600	-1.484%	357,970	-10.853%
2026-08-17	40.4100	40.6560	38.7200	39.7500	-2.597%	493,376	-12.176%
2026-08-14	37.6900	40.8950	37.6900	40.8100	+7.992%	539,501	-14.457%
2026-08-13	36.2000	38.0000	36.2000	37.7900	+5.588%	352,413	-7.621%
2026-08-12	34.5600	36.0500	34.4100	35.7900	+3.799%	645,607	-2.459%
2026-08-11	37.9000	38.3500	34.1120	34.4800	-7.980%	584,455	+1.247%
2026-08-10	36.1200	37.8700	36.1200	37.4700	+4.782%	621,173	-6.832%
2026-08-07	34.5400	36.6050	34.4788	35.7600	+4.776%	909,933	-2.377%
2026-08-06	35.8200	35.8700	33.9200	34.1300	-4.745%	665,234	+2.285%
2026-08-05	35.3200	36.5300	34.5800	35.8300	+0.449%	512,519	-2.568%
2026-08-04	35.7200	35.9100	34.8950	35.6700	-0.668%	400,242	-2.131%
2026-08-03	35.5200	36.4200	35.5200	35.9100	+0.984%	526,898	-2.785%
2026-07-31	36.3000	36.6000	34.5692	35.5600	-3.053%	632,312	-1.828%
2026-07-30	36.5100	37.0900	35.8000	36.6800	+0.466%	441,848	-4.826%
2026-07-29	37.8400	38.1900	36.2550	36.5100	-3.845%	500,727	-4.382%
2026-07-28	38.1100	38.5100	35.7900	37.9700	-0.576%	647,029	-8.059%
2026-07-27	39.8300	40.0300	37.9400	38.1900	-5.259%	598,738	-8.589%
2026-07-24	40.8900	42.1400	40.1500	40.3100	-1.659%	441,671	-13.396%
2026-07-23	41.6200	41.8300	38.9500	40.9900	-2.265%	872,194	-14.833%
2026-07-22	44.9300	45.1450	41.8350	41.9400	-7.743%	574,939	-16.762%
2026-07-21	44.2700	45.7200	44.2500	45.4600	+2.043%	443,081	-23.207%
2026-07-20	45.8000	45.8000	43.9600	44.5500	-0.868%	578,912	-21.639%
2026-07-17	44.4300	45.0000	43.0500	44.9400	-0.355%	709,535	-22.319%
2026-07-16	47.6500	48.3800	45.0500	45.1000	-4.124%	520,267	-22.594%
2026-07-15	48.8200	49.0850	46.1000	47.0400	-4.000%	571,465	-25.787%
2026-07-14	48.7350	49.9800	47.5000	49.0000	+2.855%	638,722	-28.755%
2026-07-13	46.8700	48.4200	46.8700	47.6400	+1.632%	354,639	-26.721%
2026-07-10	47.0600	48.4900	45.5000	46.8750	+0.139%	350,181	-25.525%
2026-07-09	46.0900	47.0700	44.9300	46.8100	+1.145%	609,510	-25.422%
2026-07-08	46.7000	47.5250	46.2100	46.2800	-1.616%	470,873	-24.568%
2026-07-07	46.9000	47.5150	45.6900	47.0400	+0.277%	538,129	-25.787%
2026-07-06	49.0400	50.0000	46.8400	46.9100	-4.596%	636,581	-25.581%
2026-07-02	49.4200	51.6000	48.7037	49.1700	-1.285%	1,051,937	-29.001%
2026-07-01	46.8200	50.6100	46.8200	49.8100	+7.326%	1,701,049	-29.914%
2026-06-30	45.0300	47.1100	44.8750	46.4100	+3.065%	1,274,151	-24.779%
2026-06-29	44.7100	45.0800	43.5500	45.0300	+1.168%	714,677	-22.474%
2026-06-26	42.9000	44.5900	42.5000	44.5100	+2.322%	1,964,618	-21.568%
2026-06-25	42.6750	43.7400	41.8200	43.5000	+2.910%	684,125	-19.747%
2026-06-24	41.5500	42.5700	41.1250	42.2700	+2.597%	951,737	-17.412%
2026-06-23	39.5600	41.3500	39.4900	41.2000	+4.067%	737,070	-15.267%
2026-06-22	39.5000	40.5796	39.3800	39.5900	+1.072%	635,731	-11.821%
2026-06-18	38.8900	39.3400	38.4200	39.1700	+2.647%	936,294	-10.876%
2026-06-17	38.2700	38.8650	37.7500	38.1600	-0.573%	429,408	-8.517%
2026-06-16	38.6400	38.9700	38.0500	38.3800	0.000%	448,402	-9.041%
2026-06-15	38.4000	38.6350	37.2700	38.3800	-0.621%	452,293	-9.041%
2026-06-12	39.8500	40.0500	38.2500	38.6200	-3.087%	520,005	-9.606%
2026-06-11	39.0000	40.1300	38.7400	39.8500	+2.892%	745,641	-12.396%
2026-06-10	38.4700	38.9600	35.9950	38.7300	+1.149%	903,712	-9.863%
2026-06-09	38.6200	39.3000	36.8900	38.2900	-0.260%	474,940	-8.827%
2026-06-08	37.9900	38.9600	37.5600	38.3900	+1.053%	434,455	-9.065%
2026-06-05	38.2200	38.7600	37.7300	37.9900	+0.370%	632,846	-8.107%
2026-06-04	37.2000	38.5200	37.2000	37.8500	+3.134%	547,785	-7.768%
2026-06-03	36.9100	36.9800	36.1200	36.7000	-0.569%	338,328	-4.877%
2026-06-02	37.6200	38.2550	36.6900	36.9100	-2.251%	408,828	-5.419%
2026-06-01	37.5300	39.0900	37.4000	37.7600	+0.372%	413,828	-7.548%
2026-05-29	38.3000	38.4500	37.5000	37.6200	-1.852%	388,204	-7.204%
2026-05-28	38.5000	38.9800	38.2300	38.3300	-0.493%	320,618	-8.923%
2026-05-27	38.7900	39.0450	38.2500	38.5200	-0.052%	347,123	-9.372%
2026-05-26	38.9800	39.4799	38.0800	38.5400	+1.823%	554,697	-9.419%
2026-05-22	37.5400	37.9300	37.2700	37.8500	+1.257%	375,998	-7.768%
2026-05-21	38.7600	38.7600	36.9500	37.3800	-3.560%	427,232	-6.608%
2026-05-20	39.3000	39.8699	37.9200	38.7600	-1.374%	327,245	-9.933%
2026-05-19	39.0100	39.6700	38.9800	39.3000	+0.821%	314,054	-11.170%
2026-05-18	38.2600	39.7500	38.2500	38.9800	+1.882%	491,742	-10.441%
2026-05-15	39.0000	39.6000	37.7700	38.2600	-2.298%	373,874	-8.756%
2026-05-14	39.7600	39.8000	38.8147	39.1600	-1.509%	367,152	-10.853%
2026-05-13	38.5500	39.9300	37.9001	39.7600	+1.923%	606,777	-12.198%
2026-05-12	36.9900	39.6200	36.7600	39.0100	+2.739%	601,429	-10.510%
2026-05-11	39.4700	39.6520	37.0800	37.9700	-3.384%	561,086	-8.059%
2026-05-08	36.9100	39.9000	35.5300	39.3000	+8.925%	929,947	-11.170%
2026-05-07	35.2600	36.2000	35.1300	36.0800	+2.355%	614,331	-3.243%
2026-05-06	35.0200	35.7850	34.5700	35.2500	+0.171%	359,317	-0.965%
2026-05-05	35.0000	35.5450	34.6850	35.1900	+0.600%	519,193	-0.796%
2026-05-04	34.5200	35.8500	34.1850	34.9800	+0.258%	457,877	-0.200%
2026-05-01	34.3600	34.9400	33.4200	34.8900	+2.197%	543,149	+0.057%
2026-04-30	34.7900	35.1000	33.7301	34.1400	-2.499%	330,125	+2.255%
2026-04-29	34.9000	35.3750	34.4350	35.0150	+0.358%	431,996	-0.300%
2026-04-28	34.0100	34.9400	33.5700	34.8900	+2.587%	601,463	+0.057%
2026-04-27	33.9400	34.8600	33.4506	34.0100	+0.860%	354,274	+2.646%
2026-04-24	32.6500	33.7750	32.1100	33.7200	+2.399%	444,710	+3.529%
2026-04-23	32.9050	34.3850	32.6300	32.9300	-2.285%	428,579	+6.013%
2026-04-22	33.0000	33.7400	32.4900	33.7000	+3.533%	419,059	+3.591%
2026-04-21	32.0000	33.0000	31.6600	32.5500	+3.498%	678,766	+7.250%
2026-04-20	31.3200	32.0100	30.5000	31.4500	-0.159%	579,018	+11.002%
2026-04-17	30.9700	32.0000	30.4935	31.5000	+2.941%	840,614	+10.825%
2026-04-16	29.2500	30.6950	29.0001	30.6000	+4.687%	582,366	+14.085%
2026-04-15	29.4500	29.7500	28.6400	29.2300	+0.550%	291,839	+19.432%
2026-04-14	28.8800	29.9700	28.8500	29.0700	+0.658%	343,419	+20.089%
2026-04-13	27.5000	28.9700	27.2950	28.8800	+4.524%	391,498	+20.880%
2026-04-10	28.3300	28.4250	27.3700	27.6300	-2.125%	275,259	+26.348%
2026-04-09	27.2800	28.4600	26.9150	28.2300	+2.992%	300,600	+23.663%
2026-04-08	28.3700	28.5699	27.2701	27.4100	-1.225%	477,458	+27.362%
2026-04-07	26.8000	28.0800	26.7100	27.7500	+6.731%	642,469	+25.802%
2026-04-06	25.0400	26.3900	24.8700	26.0000	+3.792%	454,054	+34.269%
2026-04-02	24.1000	25.1200	23.7500	25.0500	+2.203%	302,665	+39.361%
2026-04-01	24.5900	25.1600	24.3500	24.5100	-0.041%	285,477	+42.432%
2026-03-31	24.3700	24.8850	23.9600	24.5200	+0.740%	402,916	+42.374%
2026-03-30	24.4000	24.5000	23.7600	24.3400	+0.620%	382,321	+43.426%
2026-03-27	24.2000	24.4850	23.7500	24.1900	-0.330%	333,354	+44.316%
2026-03-26	24.3400	24.8000	23.8800	24.2700	-0.858%	417,649	+43.840%
2026-03-25	24.3200	24.7200	23.5800	24.4800	+1.915%	267,521	+42.606%
2026-03-24	23.5000	24.1700	23.0000	24.0200	+0.882%	335,151	+45.337%
2026-03-23	24.7000	25.4050	23.7650	23.8100	-1.733%	436,529	+46.619%
2026-03-20	24.2900	24.5950	23.6300	24.2300	+0.207%	920,553	+44.078%
2026-03-19	24.4900	24.9000	23.5900	24.1800	-1.266%	287,595	+44.376%
2026-03-18	24.5900	24.8450	24.0450	24.4900	-1.250%	349,815	+42.548%
2026-03-17	24.6000	25.2900	24.5100	24.8000	+0.813%	386,384	+40.766%
2026-03-16	24.5200	25.1500	23.9200	24.6000	+1.401%	328,926	+41.911%
2026-03-13	23.9100	24.8500	23.7000	24.2600	+4.344%	499,932	+43.899%
2026-03-12	23.7700	24.4900	23.0850	23.2500	-3.886%	533,469	+50.151%
2026-03-11	23.4000	24.1900	22.9900	24.1900	+3.200%	448,406	+44.316%
2026-03-10	24.7000	24.9550	22.8950	23.4400	-5.178%	417,565	+48.933%
2026-03-09	24.4900	25.3400	23.7600	24.7200	-0.763%	493,146	+41.222%
2026-03-06	24.7300	25.0400	23.9500	24.9100	-0.638%	413,046	+40.145%
2026-03-05	25.5700	26.1000	24.4900	25.0700	-2.032%	410,371	+39.250%
2026-03-04	25.3000	26.6300	24.5001	25.5900	+4.406%	721,020	+36.420%
2026-03-03	25.8100	25.8100	22.7600	24.5100	-6.877%	856,348	+42.432%
2026-03-02	24.0400	26.5350	23.9900	26.3200	+29.464%	2,436,184	+32.637%
2026-02-27	20.5300	21.5499	20.2700	20.3300	-2.774%	566,552	+71.717%
2026-02-26	19.9900	21.0200	19.8400	20.9100	+4.812%	328,270	+66.954%
2026-02-25	19.5900	20.1800	19.3150	19.9500	+3.798%	377,643	+74.987%
2026-02-24	19.8700	19.8700	18.9006	19.2200	-3.027%	330,376	+81.634%
2026-02-23	19.8500	20.2500	19.5600	19.8200	-0.201%	577,206	+76.135%
2026-02-20	19.9700	20.0350	19.1800	19.8600	+0.455%	280,031	+75.780%
2026-02-19	19.3700	19.8250	18.7441	19.7700	+1.645%	298,416	+76.581%
2026-02-18	19.1000	19.9550	19.1000	19.4500	+1.197%	543,612	+79.486%
2026-02-17	18.8700	19.3500	18.5900	19.2200	+2.343%	294,968	+81.634%
2026-02-13	18.4700	18.9700	18.3600	18.7800	+3.414%	314,660	+85.889%
2026-02-12	19.2600	19.6700	18.0800	18.1600	-4.572%	541,716	+92.236%
2026-02-11	19.2300	19.6000	18.6200	19.0300	-1.245%	633,763	+83.447%
2026-02-10	18.5400	19.9600	18.4300	19.2700	+3.658%	721,271	+81.162%
2026-02-09	21.0500	21.2050	18.5600	18.5900	-11.896%	779,114	+87.789%
2026-02-06	21.7300	22.1400	20.7950	21.1000	-2.810%	954,280	+65.450%
2026-02-05	22.0000	22.6200	21.6200	21.7100	-1.453%	425,803	+60.801%
2026-02-04	21.4100	22.5100	21.2600	22.0300	+3.524%	599,785	+58.466%
2026-02-03	22.1200	22.9650	20.9200	21.2800	-4.659%	524,900	+64.051%
2026-02-02	22.4100	22.8900	21.7500	22.3200	-1.847%	620,293	+56.407%
2026-01-30	22.3900	23.3400	22.0150	22.7400	+1.473%	773,893	+53.518%
2026-01-29	22.0000	22.8490	22.0000	22.4100	+1.864%	500,225	+55.779%
2026-01-28	22.0100	22.9800	21.8701	22.0000	+2.421%	823,865	+58.682%
2026-01-27	25.4100	25.5750	20.5000	21.4800	-21.087%	1,839,685	+62.523%
2026-01-26	27.1600	27.4800	26.7300	27.2200	+0.221%	342,181	+28.251%
2026-01-23	27.7000	28.1900	26.9800	27.1600	-1.594%	318,281	+28.535%
2026-01-22	26.8600	28.7500	26.8500	27.6000	+3.448%	521,347	+26.486%
2026-01-21	26.4900	27.2200	26.1300	26.6800	+1.793%	291,244	+30.847%
2026-01-20	26.3400	26.9450	26.0600	26.2100	-2.746%	371,376	+33.193%
2026-01-16	27.3800	27.3800	26.7600	26.9500	-1.570%	454,294	+29.536%
2026-01-15	25.8500	27.8000	25.6300	27.3800	+6.620%	251,637	+27.502%
2026-01-14	26.9500	27.1400	25.5200	25.6800	-5.310%	382,896	+35.942%
2026-01-13	29.3000	29.3000	27.1200	27.1200	-7.155%	655,276	+28.724%
2026-01-12	28.2800	29.3300	27.5500	29.2100	+2.744%	404,400	+19.514%
2026-01-09	28.4600	28.9000	27.7000	28.4300	+0.744%	281,198	+22.793%
2026-01-08	28.2200	28.9800	27.8700	28.2200	+0.142%	379,650	+23.707%
2026-01-07	27.9000	28.2500	26.8100	28.1800	+0.679%	711,309	+23.882%
2026-01-06	27.2700	28.4900	26.7901	27.9900	+2.153%	646,869	+24.723%
2026-01-05	25.1900	27.4700	25.0100	27.4000	+8.644%	578,348	+27.409%
2026-01-02	25.3300	25.5000	24.6575	25.2200	+1.653%	602,937	+38.422%
2025-12-31	24.8900	25.0000	24.4700	24.8100	-0.641%	405,609	+40.709%
2025-12-30	25.1600	25.3400	24.9400	24.9700	-0.834%	415,387	+39.808%
2025-12-29	25.3000	25.5350	24.8600	25.1800	-0.905%	302,022	+38.642%
2025-12-26	25.1000	25.4600	24.6900	25.4100	+1.154%	281,686	+37.387%
2025-12-24	24.4400	25.4800	24.4400	25.1200	+2.782%	251,321	+38.973%
2025-12-23	23.9300	24.4500	23.5700	24.4400	+1.791%	355,339	+42.840%
2025-12-22	23.6900	24.5350	23.4924	24.0100	+0.587%	463,732	+45.398%
2025-12-19	23.1700	24.5850	22.9853	23.8700	+2.844%	1,780,509	+46.251%
2025-12-18	22.8100	23.4200	22.7100	23.2100	+2.518%	633,162	+50.409%
2025-12-17	22.3100	23.0250	22.2100	22.6400	+1.479%	563,761	+54.196%
2025-12-16	22.2900	22.4300	21.9750	22.3100	+0.045%	551,153	+56.477%
2025-12-15	23.3900	23.3900	22.1300	22.3000	-4.985%	709,143	+56.547%
2025-12-12	22.7700	23.9900	22.6300	23.4700	+4.497%	850,111	+48.743%
2025-12-11	21.3100	22.6600	21.3100	22.4600	+6.144%	601,001	+55.432%
2025-12-10	21.2000	21.7000	20.6400	21.1600	-0.890%	535,262	+64.981%
2025-12-09	22.0900	22.2100	21.2300	21.3500	-2.955%	388,366	+63.513%
2025-12-08	22.2500	22.4700	21.8750	22.0000	-0.317%	362,346	+58.682%
2025-12-05	22.8900	23.2300	21.7500	22.0700	-3.159%	448,362	+58.179%
2025-12-04	22.8800	23.1100	22.4500	22.7900	-0.999%	259,430	+53.181%
2025-12-03	22.8700	23.3150	22.7400	23.0200	+0.876%	368,222	+51.651%
2025-12-02	23.3900	23.5900	22.6200	22.8200	-1.553%	526,124	+52.980%
2025-12-01	22.8600	23.6699	22.6900	23.1800	+0.608%	441,856	+50.604%
2025-11-28	23.1000	23.2983	22.8600	23.0400	-0.043%	204,409	+51.519%
2025-11-26	23.2300	23.6500	22.9700	23.0500	-0.732%	404,245	+51.453%
2025-11-25	22.8400	23.6050	22.8100	23.2200	+2.743%	419,068	+50.345%
2025-11-24	21.9600	23.1600	21.7800	22.6000	+0.444%	662,065	+54.469%
2025-11-21	20.3100	22.6550	20.1200	22.5000	+10.619%	817,532	+55.156%
2025-11-20	22.2600	22.5600	20.3010	20.3400	-7.671%	592,320	+71.632%
2025-11-19	21.3600	22.1200	20.7200	22.0300	+3.040%	751,374	+58.466%
2025-11-18	20.9800	21.7400	20.8000	21.3800	+1.664%	642,056	+63.283%
2025-11-17	21.5000	21.7750	21.0200	21.0300	-2.322%	397,191	+66.001%
2025-11-14	21.7600	21.8400	20.7800	21.5300	-1.734%	532,617	+62.146%
2025-11-13	23.4200	23.6000	21.8600	21.9100	-7.003%	697,111	+59.334%
2025-11-12	23.7600	24.5000	23.3155	23.5600	-1.008%	832,978	+48.175%
2025-11-11	22.5000	24.0400	22.0501	23.8000	+6.108%	712,499	+46.681%
2025-11-10	25.5500	25.5960	22.0400	22.4300	-12.160%	1,054,685	+55.640%
2025-11-07	31.0000	31.0000	25.5350	25.5350	-23.456%	1,204,101	+36.714%
2025-11-06	33.1900	34.1800	32.8500	33.3600	+0.361%	751,760	+4.646%
2025-11-05	32.9500	33.6150	32.1900	33.2400	+0.423%	320,602	+5.024%
2025-11-04	32.7400	33.9000	32.7400	33.1000	+0.333%	707,810	+5.468%
2025-11-03	32.5100	33.6500	31.8000	32.9900	+5.703%	642,965	+5.820%
2025-10-31	31.3700	31.7800	30.8350	31.2100	-1.886%	308,658	+11.855%
2025-10-30	32.8400	33.3300	31.7450	31.8100	-4.331%	375,379	+9.745%
2025-10-29	33.7000	34.2200	32.5500	33.2500	-1.888%	356,938	+4.992%
2025-10-28	33.1500	34.8000	32.1900	33.8900	+2.542%	558,341	+3.010%
2025-10-27	33.1500	33.7900	32.5500	33.0500	-0.751%	235,992	+5.628%
2025-10-24	33.5900	33.9600	33.1450	33.3000	+0.422%	219,414	+4.835%
2025-10-23	32.7300	33.4600	32.4900	33.1600	+0.181%	257,743	+5.277%
2025-10-22	33.1700	33.3900	32.5800	33.1000	-0.211%	327,202	+5.468%
2025-10-21	33.1000	33.2900	32.5400	33.1700	+0.546%	265,004	+5.246%
2025-10-20	32.4200	33.1400	32.2400	32.9900	+3.062%	319,172	+5.820%
2025-10-17	31.4900	32.4700	31.2400	32.0100	+0.692%	425,309	+9.060%
2025-10-16	30.6700	31.8600	30.0250	31.7900	+4.298%	404,354	+9.814%
2025-10-15	29.7100	30.4900	29.5500	30.4800	+2.799%	349,744	+14.534%
2025-10-14	28.8100	29.6700	28.8100	29.6500	+1.126%	209,755	+17.740%
2025-10-13	29.2600	29.7400	28.8860	29.3200	+0.721%	186,687	+19.065%
2025-10-10	30.6400	30.7450	29.0550	29.1100	-4.306%	238,991	+19.924%
2025-10-09	30.8400	31.1800	30.2250	30.4200	-1.009%	234,782	+14.760%
2025-10-08	30.4000	31.1200	30.2200	30.7300	+1.319%	287,891	+13.602%
2025-10-07	28.9600	30.6100	28.7362	30.3300	+5.057%	420,865	+15.101%
2025-10-06	28.6300	29.5300	28.1700	28.8700	+0.417%	235,933	+20.921%
2025-10-03	27.8800	29.8800	27.8800	28.7500	+3.529%	284,248	+21.426%
2025-10-02	28.0800	28.4200	27.6400	27.7700	-1.385%	205,700	+25.711%
2025-10-01	28.3500	28.7200	27.8600	28.1600	-0.670%	242,552	+23.970%
2025-09-30	28.7900	29.2900	28.0500	28.3500	-2.174%	276,294	+23.139%
2025-09-29	30.0100	30.5900	28.9400	28.9800	-2.358%	462,674	+20.462%
2025-09-26	28.0100	29.9600	27.6200	29.6800	+6.456%	410,040	+17.621%
2025-09-25	28.0400	28.2900	27.3900	27.8800	-0.712%	287,244	+25.215%
2025-09-24	27.6300	28.4500	27.1701	28.0800	+1.592%	337,009	+24.323%
2025-09-23	27.2800	27.8650	27.2600	27.6400	+2.068%	254,406	+26.302%
2025-09-22	27.5900	27.8700	26.5200	27.0800	-2.485%	486,185	+28.914%
2025-09-19	29.7500	29.7500	27.7100	27.7700	-6.781%	863,958	+25.711%
2025-09-18	29.3400	29.9500	29.1400	29.7900	+2.442%	282,983	+17.187%
2025-09-17	29.7100	30.5500	28.9500	29.0800	-2.120%	257,467	+20.048%
2025-09-16	29.2500	30.5800	29.0050	29.7100	+1.781%	342,436	+17.503%
2025-09-15	29.8300	29.8300	29.0150	29.1900	-2.145%	248,712	+19.596%
2025-09-12	30.2700	30.3250	29.7300	29.8300	-1.810%	214,877	+17.030%
2025-09-11	29.3500	30.5450	29.3300	30.3800	+4.435%	377,358	+14.911%
2025-09-10	30.0200	30.3700	28.4800	29.0900	-3.866%	357,145	+20.007%
2025-09-09	29.3800	30.5400	29.0300	30.2600	+2.542%	460,142	+15.367%
2025-09-08	29.8900	29.9200	29.2800	29.5100	-0.640%	430,254	+18.299%
2025-09-05	30.8200	31.2200	29.5200	29.7000	-3.634%	359,392	+17.542%
2025-09-04	30.6800	31.2300	30.4000	30.8200	+0.391%	257,748	+13.271%
2025-09-03	31.1500	31.6500	29.9500	30.7000	-3.701%	406,263	+13.713%
2025-09-02	31.7200	32.0800	31.1900	31.8800	-0.250%	327,159	+9.504%
2025-08-29	31.4500	32.1600	31.4250	31.9600	+2.011%	358,021	+9.230%
2025-08-28	31.2100	31.6300	30.3335	31.3300	+0.384%	394,923	+11.427%
2025-08-27	30.2000	31.2200	30.1900	31.2100	+3.037%	296,870	+11.855%
2025-08-26	29.9700	30.3150	29.8600	30.2900	+1.203%	261,570	+15.253%
2025-08-25	30.5200	30.7300	29.9200	29.9300	-2.445%	357,774	+16.639%
2025-08-22	30.1100	31.1650	29.7100	30.6800	+2.369%	347,033	+13.787%
2025-08-21	29.0000	30.1800	28.7000	29.9700	+2.954%	528,983	+16.483%
2025-08-20	29.6000	29.8799	29.0750	29.1100	-2.020%	215,941	+19.924%
2025-08-19	29.9000	30.1515	29.3000	29.7100	-0.768%	213,960	+17.503%
2025-08-18	29.5000	30.4750	29.4667	29.9400	+2.080%	366,542	+16.600%
2025-08-15	29.8500	29.9800	28.9450	29.3300	-0.711%	467,586	+19.025%
2025-08-14	29.5300	29.7900	28.7300	29.5400	-0.304%	471,021	+18.179%
2025-08-13	29.1900	30.7799	29.1200	29.6300	+1.821%	539,820	+17.820%
2025-08-12	28.9500	29.6200	28.5000	29.1000	+1.429%	503,632	+19.966%
2025-08-11	28.1700	30.2600	27.5600	28.6900	+2.172%	933,417	+21.680%
2025-08-08	24.0000	29.7600	23.8500	28.0800	+30.848%	1,809,087	+24.323%
2025-08-07	21.7900	22.0400	21.2000	21.4600	-1.605%	457,677	+62.675%
2025-08-06	22.2800	22.3600	21.3600	21.8100	-2.285%	343,889	+60.064%
2025-08-05	21.9500	23.0700	21.8500	22.3200	+2.011%	436,849	+56.407%
2025-08-04	21.6500	22.3000	21.4600	21.8800	+1.437%	435,659	+59.552%
2025-08-01	23.7300	23.9100	21.4278	21.5700	-9.598%	638,056	+61.845%
2025-07-31	23.7800	24.2050	23.7200	23.8600	-0.914%	354,522	+46.312%
2025-07-30	23.3700	24.1100	23.3100	24.0800	+2.774%	465,448	+44.975%
2025-07-29	23.6100	23.7800	23.2450	23.4300	-0.930%	407,387	+48.997%
2025-07-28	23.3100	23.7600	23.0300	23.6500	+1.633%	334,582	+47.611%
2025-07-25	22.6600	23.5150	22.6200	23.2700	+3.445%	296,000	+50.021%
2025-07-24	23.1900	23.4290	22.4500	22.4950	-4.032%	326,391	+55.190%
2025-07-23	23.1200	23.5510	22.8000	23.4400	+2.091%	278,250	+48.933%
2025-07-22	23.1700	23.9573	22.8400	22.9600	-0.347%	262,456	+52.047%
2025-07-21	22.9700	23.8800	22.7400	23.0400	+1.722%	278,613	+51.519%
2025-07-18	24.9300	24.9300	22.5800	22.6500	-8.262%	449,057	+54.128%
2025-07-17	25.3200	25.4450	24.6100	24.6900	-2.334%	318,957	+41.393%
2025-07-16	24.6900	25.4550	24.5000	25.2800	+3.226%	293,610	+38.093%
2025-07-15	25.1000	25.4900	24.3550	24.4900	-2.508%	367,050	+42.548%
2025-07-14	24.7500	25.6900	24.2400	25.1200	+0.884%	304,041	+38.973%
2025-07-11	25.5000	25.5000	24.6350	24.9000	-2.772%	310,514	+40.201%
2025-07-10	24.7300	25.8000	24.4300	25.6100	+3.183%	278,167	+36.314%
2025-07-09	24.6200	24.8900	24.2800	24.8200	+1.430%	205,754	+40.653%
2025-07-08	24.2500	24.7000	24.1350	24.4700	+1.325%	222,062	+42.664%
2025-07-07	25.3000	25.7400	24.1300	24.1500	-4.470%	268,277	+44.555%
2025-07-03	24.7300	25.8000	24.6400	25.2800	+2.556%	159,835	+38.093%
2025-07-02	25.7000	25.7000	24.3900	24.6500	-1.636%	231,586	+41.623%
2025-07-01	24.7000	25.9600	24.5700	25.0600	+0.723%	221,184	+39.306%
2025-06-30	24.7600	25.4200	24.3000	24.8800	+0.607%	301,583	+40.314%
2025-06-27	24.8400	25.1150	24.1100	24.7300	+0.040%	481,295	+41.165%
2025-06-26	24.9800	25.2800	24.2300	24.7200	-1.278%	223,657	+41.222%
2025-06-25	26.5100	26.5350	24.6900	25.0400	-6.217%	273,032	+39.417%
2025-06-24	25.2600	26.8700	24.6500	26.7000	+6.502%	335,235	+30.749%
2025-06-23	24.0000	25.1200	23.6900	25.0700	+4.458%	298,612	+39.250%
2025-06-20	24.2300	24.5200	23.8200	24.0000	-1.072%	670,810	+45.458%
2025-06-18	24.5600	24.8000	24.1400	24.2600	-1.622%	190,641	+43.899%
2025-06-17	24.6200	25.1300	24.3400	24.6600	-1.123%	219,661	+41.565%
2025-06-16	26.0800	26.4100	24.7824	24.9400	-3.146%	275,335	+39.976%
2025-06-13	25.6300	26.3000	25.5000	25.7500	-2.277%	212,743	+35.573%
2025-06-12	26.0500	26.5460	25.9400	26.3500	-0.038%	213,050	+32.486%
2025-06-11	26.6500	27.3800	26.3500	26.3600	-0.641%	326,284	+32.436%
2025-06-10	25.4400	26.5300	24.9942	26.5300	+4.945%	206,666	+31.587%
2025-06-09	25.4600	25.4707	24.7600	25.2800	+0.079%	191,371	+38.093%
2025-06-06	25.0500	25.4300	24.9375	25.2600	+1.855%	138,938	+38.203%
2025-06-05	25.0000	25.2100	24.6650	24.8000	-1.038%	156,112	+40.766%
2025-06-04	25.5000	25.8547	24.9900	25.0600	-0.516%	164,381	+39.306%
2025-06-03	24.6300	25.7350	24.4500	25.1900	+2.816%	196,061	+38.587%
2025-06-02	24.6800	25.5000	24.0900	24.5000	-1.170%	195,000	+42.490%
2025-05-30	24.3800	25.2050	24.1700	24.7900	+1.682%	213,219	+40.823%
2025-05-29	24.7800	25.1600	24.3700	24.3800	-0.935%	167,714	+43.191%
2025-05-28	25.0000	25.1000	24.2200	24.6100	-1.442%	208,049	+41.853%
2025-05-27	24.6600	25.3800	24.2900	24.9700	+2.800%	279,883	+39.808%
2025-05-23	24.3700	24.6070	23.8800	24.2900	-0.736%	254,479	+43.722%
2025-05-22	25.1200	25.2400	23.8300	24.4700	-2.858%	415,205	+42.664%
2025-05-21	26.7400	26.8200	24.9800	25.1900	-6.979%	301,277	+38.587%
2025-05-20	26.7700	27.5945	26.5200	27.0800	+0.857%	207,195	+28.914%
2025-05-19	26.9000	27.1700	26.5410	26.8500	-1.214%	241,177	+30.019%
2025-05-16	26.9100	27.3450	26.0700	27.1800	+0.443%	273,426	+28.440%
2025-05-15	26.6700	27.5100	25.0400	27.0600	+2.113%	339,277	+29.010%
2025-05-14	26.9700	28.0300	26.2000	26.5000	-0.749%	624,371	+31.736%
2025-05-13	28.8000	29.1950	26.3900	26.7000	-6.447%	537,176	+30.749%
2025-05-12	30.5700	30.8600	28.5000	28.5400	-3.938%	444,725	+22.320%
2025-05-09	32.1000	32.6100	29.6501	29.7100	-11.141%	387,489	+17.503%
2025-05-08	32.7800	33.6700	32.2200	33.4350	+4.029%	281,948	+4.412%
2025-05-07	32.0400	32.5400	31.5050	32.1400	+0.312%	296,391	+8.619%
2025-05-06	32.1800	32.4550	31.5400	32.0400	-1.081%	182,108	+8.958%
2025-05-05	31.6200	32.8450	31.0900	32.3900	-0.308%	165,804	+7.780%
2025-05-02	31.9200	32.5400	31.4750	32.4900	+3.340%	176,683	+7.448%
2025-05-01	31.5500	31.9750	30.5000	31.4400	+0.866%	207,331	+11.037%
2025-04-30	30.9500	31.5000	30.2100	31.1700	+0.064%	209,664	+11.999%
2025-04-29	30.8200	31.7100	30.2300	31.1500	+1.334%	206,817	+12.071%
2025-04-28	30.5700	31.3200	30.4200	30.7400	+0.458%	190,408	+13.565%
2025-04-25	31.1600	31.1600	30.1300	30.6000	-2.548%	206,961	+14.085%
2025-04-24	31.0000	31.4700	30.6000	31.4000	+1.618%	215,072	+11.178%
2025-04-23	31.3100	31.8425	30.8650	30.9000	+1.678%	304,376	+12.977%
2025-04-22	30.0800	30.4400	29.2000	30.3900	+2.808%	279,640	+14.873%
2025-04-21	31.2300	31.6600	29.4100	29.5600	-5.800%	293,101	+18.099%
2025-04-17	32.3700	33.0300	30.8300	31.3800	-4.037%	344,183	+11.249%
2025-04-16	32.6600	34.0500	32.3200	32.7000	-3.140%	242,855	+6.758%
2025-04-15	34.0900	34.1500	32.9300	33.7600	-0.852%	267,747	+3.406%
2025-04-14	33.3900	34.0900	32.0500	34.0500	+2.870%	257,124	+2.526%
2025-04-11	32.5400	33.4300	31.4250	33.1000	+2.731%	176,494	+5.468%

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

ASTH
Astrana Health Inc. Common Stock
stock NASDAQ