Dark

ASTH
Astrana Health Inc. Common Stock
stock NASDAQ

At Close

Jul 30, 2026 3:59:59 PM EDT

36.66USD+0.411%(+0.15)441,646

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-36.51)0

After-hours

Jul 29, 2026 4:03:30 PM EDT

36.25USD-0.699%(-0.26)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	36.5100	37.0900	35.8000	36.6800	+0.466%	441,848	0.000%
2026-07-29	37.8400	38.1900	36.2550	36.5100	-3.845%	500,727	+0.466%
2026-07-28	38.1100	38.5100	35.7900	37.9700	-0.576%	647,029	-3.397%
2026-07-27	39.8300	40.0300	37.9400	38.1900	-5.259%	598,738	-3.954%
2026-07-24	40.8900	42.1400	40.1500	40.3100	-1.659%	441,671	-9.005%
2026-07-23	41.6200	41.8300	38.9500	40.9900	-2.265%	872,194	-10.515%
2026-07-22	44.9300	45.1450	41.8350	41.9400	-7.743%	574,939	-12.542%
2026-07-21	44.2700	45.7200	44.2500	45.4600	+2.043%	443,081	-19.314%
2026-07-20	45.8000	45.8000	43.9600	44.5500	-0.868%	578,912	-17.666%
2026-07-17	44.4300	45.0000	43.0500	44.9400	-0.355%	709,535	-18.380%
2026-07-16	47.6500	48.3800	45.0500	45.1000	-4.124%	520,267	-18.670%
2026-07-15	48.8200	49.0850	46.1000	47.0400	-4.000%	571,465	-22.024%
2026-07-14	48.7350	49.9800	47.5000	49.0000	+2.855%	638,722	-25.143%
2026-07-13	46.8700	48.4200	46.8700	47.6400	+1.632%	354,639	-23.006%
2026-07-10	47.0600	48.4900	45.5000	46.8750	+0.139%	350,181	-21.749%
2026-07-09	46.0900	47.0700	44.9300	46.8100	+1.145%	609,510	-21.641%
2026-07-08	46.7000	47.5250	46.2100	46.2800	-1.616%	470,873	-20.743%
2026-07-07	46.9000	47.5150	45.6900	47.0400	+0.277%	538,129	-22.024%
2026-07-06	49.0400	50.0000	46.8400	46.9100	-4.596%	636,581	-21.808%
2026-07-02	49.4200	51.6000	48.7037	49.1700	-1.285%	1,051,937	-25.402%
2026-07-01	46.8200	50.6100	46.8200	49.8100	+7.326%	1,701,049	-26.360%
2026-06-30	45.0300	47.1100	44.8750	46.4100	+3.065%	1,274,151	-20.965%
2026-06-29	44.7100	45.0800	43.5500	45.0300	+1.168%	714,677	-18.543%
2026-06-26	42.9000	44.5900	42.5000	44.5100	+2.322%	1,964,618	-17.592%
2026-06-25	42.6750	43.7400	41.8200	43.5000	+2.910%	684,125	-15.678%
2026-06-24	41.5500	42.5700	41.1250	42.2700	+2.597%	951,737	-13.225%
2026-06-23	39.5600	41.3500	39.4900	41.2000	+4.067%	737,070	-10.971%
2026-06-22	39.5000	40.5796	39.3800	39.5900	+1.072%	635,731	-7.350%
2026-06-18	38.8900	39.3400	38.4200	39.1700	+2.647%	936,294	-6.357%
2026-06-17	38.2700	38.8650	37.7500	38.1600	-0.573%	429,408	-3.878%
2026-06-16	38.6400	38.9700	38.0500	38.3800	0.000%	448,402	-4.429%
2026-06-15	38.4000	38.6350	37.2700	38.3800	-0.621%	452,293	-4.429%
2026-06-12	39.8500	40.0500	38.2500	38.6200	-3.087%	520,005	-5.023%
2026-06-11	39.0000	40.1300	38.7400	39.8500	+2.892%	745,641	-7.955%
2026-06-10	38.4700	38.9600	35.9950	38.7300	+1.149%	903,712	-5.293%
2026-06-09	38.6200	39.3000	36.8900	38.2900	-0.260%	474,940	-4.205%
2026-06-08	37.9900	38.9600	37.5600	38.3900	+1.053%	434,455	-4.454%
2026-06-05	38.2200	38.7600	37.7300	37.9900	+0.370%	632,846	-3.448%
2026-06-04	37.2000	38.5200	37.2000	37.8500	+3.134%	547,785	-3.091%
2026-06-03	36.9100	36.9800	36.1200	36.7000	-0.569%	338,328	-0.054%
2026-06-02	37.6200	38.2550	36.6900	36.9100	-2.251%	408,828	-0.623%
2026-06-01	37.5300	39.0900	37.4000	37.7600	+0.372%	413,828	-2.860%
2026-05-29	38.3000	38.4500	37.5000	37.6200	-1.852%	388,204	-2.499%
2026-05-28	38.5000	38.9800	38.2300	38.3300	-0.493%	320,618	-4.305%
2026-05-27	38.7900	39.0450	38.2500	38.5200	-0.052%	347,123	-4.777%
2026-05-26	38.9800	39.4799	38.0800	38.5400	+1.823%	554,697	-4.826%
2026-05-22	37.5400	37.9300	37.2700	37.8500	+1.257%	375,998	-3.091%
2026-05-21	38.7600	38.7600	36.9500	37.3800	-3.560%	427,232	-1.873%
2026-05-20	39.3000	39.8699	37.9200	38.7600	-1.374%	327,245	-5.366%
2026-05-19	39.0100	39.6700	38.9800	39.3000	+0.821%	314,054	-6.667%
2026-05-18	38.2600	39.7500	38.2500	38.9800	+1.882%	491,742	-5.900%
2026-05-15	39.0000	39.6000	37.7700	38.2600	-2.298%	373,874	-4.130%
2026-05-14	39.7600	39.8000	38.8147	39.1600	-1.509%	367,152	-6.333%
2026-05-13	38.5500	39.9300	37.9001	39.7600	+1.923%	606,777	-7.746%
2026-05-12	36.9900	39.6200	36.7600	39.0100	+2.739%	601,429	-5.973%
2026-05-11	39.4700	39.6520	37.0800	37.9700	-3.384%	561,086	-3.397%
2026-05-08	36.9100	39.9000	35.5300	39.3000	+8.925%	929,947	-6.667%
2026-05-07	35.2600	36.2000	35.1300	36.0800	+2.355%	614,331	+1.663%
2026-05-06	35.0200	35.7850	34.5700	35.2500	+0.171%	359,317	+4.057%
2026-05-05	35.0000	35.5450	34.6850	35.1900	+0.600%	519,193	+4.234%
2026-05-04	34.5200	35.8500	34.1850	34.9800	+0.258%	457,877	+4.860%
2026-05-01	34.3600	34.9400	33.4200	34.8900	+2.197%	543,149	+5.130%
2026-04-30	34.7900	35.1000	33.7301	34.1400	-2.499%	330,125	+7.440%
2026-04-29	34.9000	35.3750	34.4350	35.0150	+0.358%	431,996	+4.755%
2026-04-28	34.0100	34.9400	33.5700	34.8900	+2.587%	601,463	+5.130%
2026-04-27	33.9400	34.8600	33.4506	34.0100	+0.860%	354,274	+7.851%
2026-04-24	32.6500	33.7750	32.1100	33.7200	+2.399%	444,710	+8.778%
2026-04-23	32.9050	34.3850	32.6300	32.9300	-2.285%	428,579	+11.388%
2026-04-22	33.0000	33.7400	32.4900	33.7000	+3.533%	419,059	+8.843%
2026-04-21	32.0000	33.0000	31.6600	32.5500	+3.498%	678,766	+12.688%
2026-04-20	31.3200	32.0100	30.5000	31.4500	-0.159%	579,018	+16.630%
2026-04-17	30.9700	32.0000	30.4935	31.5000	+2.941%	840,614	+16.444%
2026-04-16	29.2500	30.6950	29.0001	30.6000	+4.687%	582,366	+19.869%
2026-04-15	29.4500	29.7500	28.6400	29.2300	+0.550%	291,839	+25.488%
2026-04-14	28.8800	29.9700	28.8500	29.0700	+0.658%	343,419	+26.178%
2026-04-13	27.5000	28.9700	27.2950	28.8800	+4.524%	391,498	+27.008%
2026-04-10	28.3300	28.4250	27.3700	27.6300	-2.125%	275,259	+32.754%
2026-04-09	27.2800	28.4600	26.9150	28.2300	+2.992%	300,600	+29.933%
2026-04-08	28.3700	28.5699	27.2701	27.4100	-1.225%	477,458	+33.820%
2026-04-07	26.8000	28.0800	26.7100	27.7500	+6.731%	642,469	+32.180%
2026-04-06	25.0400	26.3900	24.8700	26.0000	+3.792%	454,054	+41.077%
2026-04-02	24.1000	25.1200	23.7500	25.0500	+2.203%	302,665	+46.427%
2026-04-01	24.5900	25.1600	24.3500	24.5100	-0.041%	285,477	+49.653%
2026-03-31	24.3700	24.8850	23.9600	24.5200	+0.740%	402,916	+49.592%
2026-03-30	24.4000	24.5000	23.7600	24.3400	+0.620%	382,321	+50.698%
2026-03-27	24.2000	24.4850	23.7500	24.1900	-0.330%	333,354	+51.633%
2026-03-26	24.3400	24.8000	23.8800	24.2700	-0.858%	417,649	+51.133%
2026-03-25	24.3200	24.7200	23.5800	24.4800	+1.915%	267,521	+49.837%
2026-03-24	23.5000	24.1700	23.0000	24.0200	+0.882%	335,151	+52.706%
2026-03-23	24.7000	25.4050	23.7650	23.8100	-1.733%	436,529	+54.053%
2026-03-20	24.2900	24.5950	23.6300	24.2300	+0.207%	920,553	+51.383%
2026-03-19	24.4900	24.9000	23.5900	24.1800	-1.266%	287,595	+51.696%
2026-03-18	24.5900	24.8450	24.0450	24.4900	-1.250%	349,815	+49.775%
2026-03-17	24.6000	25.2900	24.5100	24.8000	+0.813%	386,384	+47.903%
2026-03-16	24.5200	25.1500	23.9200	24.6000	+1.401%	328,926	+49.106%
2026-03-13	23.9100	24.8500	23.7000	24.2600	+4.344%	499,932	+51.195%
2026-03-12	23.7700	24.4900	23.0850	23.2500	-3.886%	533,469	+57.763%
2026-03-11	23.4000	24.1900	22.9900	24.1900	+3.200%	448,406	+51.633%
2026-03-10	24.7000	24.9550	22.8950	23.4400	-5.178%	417,565	+56.485%
2026-03-09	24.4900	25.3400	23.7600	24.7200	-0.763%	493,146	+48.382%
2026-03-06	24.7300	25.0400	23.9500	24.9100	-0.638%	413,046	+47.250%
2026-03-05	25.5700	26.1000	24.4900	25.0700	-2.032%	410,371	+46.310%
2026-03-04	25.3000	26.6300	24.5001	25.5900	+4.406%	721,020	+43.337%
2026-03-03	25.8100	25.8100	22.7600	24.5100	-6.877%	856,348	+49.653%
2026-03-02	24.0400	26.5350	23.9900	26.3200	+29.464%	2,436,184	+39.362%
2026-02-27	20.5300	21.5499	20.2700	20.3300	-2.774%	566,552	+80.423%
2026-02-26	19.9900	21.0200	19.8400	20.9100	+4.812%	328,270	+75.418%
2026-02-25	19.5900	20.1800	19.3150	19.9500	+3.798%	377,643	+83.860%
2026-02-24	19.8700	19.8700	18.9006	19.2200	-3.027%	330,376	+90.843%
2026-02-23	19.8500	20.2500	19.5600	19.8200	-0.201%	577,206	+85.066%
2026-02-20	19.9700	20.0350	19.1800	19.8600	+0.455%	280,031	+84.693%
2026-02-19	19.3700	19.8250	18.7441	19.7700	+1.645%	298,416	+85.534%
2026-02-18	19.1000	19.9550	19.1000	19.4500	+1.197%	543,612	+88.586%
2026-02-17	18.8700	19.3500	18.5900	19.2200	+2.343%	294,968	+90.843%
2026-02-13	18.4700	18.9700	18.3600	18.7800	+3.414%	314,660	+95.314%
2026-02-12	19.2600	19.6700	18.0800	18.1600	-4.572%	541,716	+101.982%
2026-02-11	19.2300	19.6000	18.6200	19.0300	-1.245%	633,763	+92.748%
2026-02-10	18.5400	19.9600	18.4300	19.2700	+3.658%	721,271	+90.348%
2026-02-09	21.0500	21.2050	18.5600	18.5900	-11.896%	779,114	+97.310%
2026-02-06	21.7300	22.1400	20.7950	21.1000	-2.810%	954,280	+73.839%
2026-02-05	22.0000	22.6200	21.6200	21.7100	-1.453%	425,803	+68.954%
2026-02-04	21.4100	22.5100	21.2600	22.0300	+3.524%	599,785	+66.500%
2026-02-03	22.1200	22.9650	20.9200	21.2800	-4.659%	524,900	+72.368%
2026-02-02	22.4100	22.8900	21.7500	22.3200	-1.847%	620,293	+64.337%
2026-01-30	22.3900	23.3400	22.0150	22.7400	+1.473%	773,893	+61.302%
2026-01-29	22.0000	22.8490	22.0000	22.4100	+1.864%	500,225	+63.677%
2026-01-28	22.0100	22.9800	21.8701	22.0000	+2.421%	823,865	+66.727%
2026-01-27	25.4100	25.5750	20.5000	21.4800	-21.087%	1,839,685	+70.764%
2026-01-26	27.1600	27.4800	26.7300	27.2200	+0.221%	342,181	+34.754%
2026-01-23	27.7000	28.1900	26.9800	27.1600	-1.594%	318,281	+35.052%
2026-01-22	26.8600	28.7500	26.8500	27.6000	+3.448%	521,347	+32.899%
2026-01-21	26.4900	27.2200	26.1300	26.6800	+1.793%	291,244	+37.481%
2026-01-20	26.3400	26.9450	26.0600	26.2100	-2.746%	371,376	+39.947%
2026-01-16	27.3800	27.3800	26.7600	26.9500	-1.570%	454,294	+36.104%
2026-01-15	25.8500	27.8000	25.6300	27.3800	+6.620%	251,637	+33.966%
2026-01-14	26.9500	27.1400	25.5200	25.6800	-5.310%	382,896	+42.835%
2026-01-13	29.3000	29.3000	27.1200	27.1200	-7.155%	655,276	+35.251%
2026-01-12	28.2800	29.3300	27.5500	29.2100	+2.744%	404,400	+25.573%
2026-01-09	28.4600	28.9000	27.7000	28.4300	+0.744%	281,198	+29.019%
2026-01-08	28.2200	28.9800	27.8700	28.2200	+0.142%	379,650	+29.979%
2026-01-07	27.9000	28.2500	26.8100	28.1800	+0.679%	711,309	+30.163%
2026-01-06	27.2700	28.4900	26.7901	27.9900	+2.153%	646,869	+31.047%
2026-01-05	25.1900	27.4700	25.0100	27.4000	+8.644%	578,348	+33.869%
2026-01-02	25.3300	25.5000	24.6575	25.2200	+1.653%	602,937	+45.440%
2025-12-31	24.8900	25.0000	24.4700	24.8100	-0.641%	405,609	+47.844%
2025-12-30	25.1600	25.3400	24.9400	24.9700	-0.834%	415,387	+46.896%
2025-12-29	25.3000	25.5350	24.8600	25.1800	-0.905%	302,022	+45.671%
2025-12-26	25.1000	25.4600	24.6900	25.4100	+1.154%	281,686	+44.353%
2025-12-24	24.4400	25.4800	24.4400	25.1200	+2.782%	251,321	+46.019%
2025-12-23	23.9300	24.4500	23.5700	24.4400	+1.791%	355,339	+50.082%
2025-12-22	23.6900	24.5350	23.4924	24.0100	+0.587%	463,732	+52.770%
2025-12-19	23.1700	24.5850	22.9853	23.8700	+2.844%	1,780,509	+53.666%
2025-12-18	22.8100	23.4200	22.7100	23.2100	+2.518%	633,162	+58.035%
2025-12-17	22.3100	23.0250	22.2100	22.6400	+1.479%	563,761	+62.014%
2025-12-16	22.2900	22.4300	21.9750	22.3100	+0.045%	551,153	+64.411%
2025-12-15	23.3900	23.3900	22.1300	22.3000	-4.985%	709,143	+64.484%
2025-12-12	22.7700	23.9900	22.6300	23.4700	+4.497%	850,111	+56.285%
2025-12-11	21.3100	22.6600	21.3100	22.4600	+6.144%	601,001	+63.313%
2025-12-10	21.2000	21.7000	20.6400	21.1600	-0.890%	535,262	+73.346%
2025-12-09	22.0900	22.2100	21.2300	21.3500	-2.955%	388,366	+71.803%
2025-12-08	22.2500	22.4700	21.8750	22.0000	-0.317%	362,346	+66.727%
2025-12-05	22.8900	23.2300	21.7500	22.0700	-3.159%	448,362	+66.198%
2025-12-04	22.8800	23.1100	22.4500	22.7900	-0.999%	259,430	+60.948%
2025-12-03	22.8700	23.3150	22.7400	23.0200	+0.876%	368,222	+59.340%
2025-12-02	23.3900	23.5900	22.6200	22.8200	-1.553%	526,124	+60.736%
2025-12-01	22.8600	23.6699	22.6900	23.1800	+0.608%	441,856	+58.240%
2025-11-28	23.1000	23.2983	22.8600	23.0400	-0.043%	204,409	+59.201%
2025-11-26	23.2300	23.6500	22.9700	23.0500	-0.732%	404,245	+59.132%
2025-11-25	22.8400	23.6050	22.8100	23.2200	+2.743%	419,068	+57.967%
2025-11-24	21.9600	23.1600	21.7800	22.6000	+0.444%	662,065	+62.301%
2025-11-21	20.3100	22.6550	20.1200	22.5000	+10.619%	817,532	+63.022%
2025-11-20	22.2600	22.5600	20.3010	20.3400	-7.671%	592,320	+80.334%
2025-11-19	21.3600	22.1200	20.7200	22.0300	+3.040%	751,374	+66.500%
2025-11-18	20.9800	21.7400	20.8000	21.3800	+1.664%	642,056	+71.562%
2025-11-17	21.5000	21.7750	21.0200	21.0300	-2.322%	397,191	+74.417%
2025-11-14	21.7600	21.8400	20.7800	21.5300	-1.734%	532,617	+70.367%
2025-11-13	23.4200	23.6000	21.8600	21.9100	-7.003%	697,111	+67.412%
2025-11-12	23.7600	24.5000	23.3155	23.5600	-1.008%	832,978	+55.688%
2025-11-11	22.5000	24.0400	22.0501	23.8000	+6.108%	712,499	+54.118%
2025-11-10	25.5500	25.5960	22.0400	22.4300	-12.160%	1,054,685	+63.531%
2025-11-07	31.0000	31.0000	25.5350	25.5350	-23.456%	1,204,101	+43.646%
2025-11-06	33.1900	34.1800	32.8500	33.3600	+0.361%	751,760	+9.952%
2025-11-05	32.9500	33.6150	32.1900	33.2400	+0.423%	320,602	+10.349%
2025-11-04	32.7400	33.9000	32.7400	33.1000	+0.333%	707,810	+10.816%
2025-11-03	32.5100	33.6500	31.8000	32.9900	+5.703%	642,965	+11.185%
2025-10-31	31.3700	31.7800	30.8350	31.2100	-1.886%	308,658	+17.526%
2025-10-30	32.8400	33.3300	31.7450	31.8100	-4.331%	375,379	+15.310%
2025-10-29	33.7000	34.2200	32.5500	33.2500	-1.888%	356,938	+10.316%
2025-10-28	33.1500	34.8000	32.1900	33.8900	+2.542%	558,341	+8.233%
2025-10-27	33.1500	33.7900	32.5500	33.0500	-0.751%	235,992	+10.983%
2025-10-24	33.5900	33.9600	33.1450	33.3000	+0.422%	219,414	+10.150%
2025-10-23	32.7300	33.4600	32.4900	33.1600	+0.181%	257,743	+10.615%
2025-10-22	33.1700	33.3900	32.5800	33.1000	-0.211%	327,202	+10.816%
2025-10-21	33.1000	33.2900	32.5400	33.1700	+0.546%	265,004	+10.582%
2025-10-20	32.4200	33.1400	32.2400	32.9900	+3.062%	319,172	+11.185%
2025-10-17	31.4900	32.4700	31.2400	32.0100	+0.692%	425,309	+14.589%
2025-10-16	30.6700	31.8600	30.0250	31.7900	+4.298%	404,354	+15.382%
2025-10-15	29.7100	30.4900	29.5500	30.4800	+2.799%	349,744	+20.341%
2025-10-14	28.8100	29.6700	28.8100	29.6500	+1.126%	209,755	+23.710%
2025-10-13	29.2600	29.7400	28.8860	29.3200	+0.721%	186,687	+25.102%
2025-10-10	30.6400	30.7450	29.0550	29.1100	-4.306%	238,991	+26.005%
2025-10-09	30.8400	31.1800	30.2250	30.4200	-1.009%	234,782	+20.579%
2025-10-08	30.4000	31.1200	30.2200	30.7300	+1.319%	287,891	+19.362%
2025-10-07	28.9600	30.6100	28.7362	30.3300	+5.057%	420,865	+20.936%
2025-10-06	28.6300	29.5300	28.1700	28.8700	+0.417%	235,933	+27.052%
2025-10-03	27.8800	29.8800	27.8800	28.7500	+3.529%	284,248	+27.583%
2025-10-02	28.0800	28.4200	27.6400	27.7700	-1.385%	205,700	+32.085%
2025-10-01	28.3500	28.7200	27.8600	28.1600	-0.670%	242,552	+30.256%
2025-09-30	28.7900	29.2900	28.0500	28.3500	-2.174%	276,294	+29.383%
2025-09-29	30.0100	30.5900	28.9400	28.9800	-2.358%	462,674	+26.570%
2025-09-26	28.0100	29.9600	27.6200	29.6800	+6.456%	410,040	+23.585%
2025-09-25	28.0400	28.2900	27.3900	27.8800	-0.712%	287,244	+31.564%
2025-09-24	27.6300	28.4500	27.1701	28.0800	+1.592%	337,009	+30.627%
2025-09-23	27.2800	27.8650	27.2600	27.6400	+2.068%	254,406	+32.706%
2025-09-22	27.5900	27.8700	26.5200	27.0800	-2.485%	486,185	+35.451%
2025-09-19	29.7500	29.7500	27.7100	27.7700	-6.781%	863,958	+32.085%
2025-09-18	29.3400	29.9500	29.1400	29.7900	+2.442%	282,983	+23.129%
2025-09-17	29.7100	30.5500	28.9500	29.0800	-2.120%	257,467	+26.135%
2025-09-16	29.2500	30.5800	29.0050	29.7100	+1.781%	342,436	+23.460%
2025-09-15	29.8300	29.8300	29.0150	29.1900	-2.145%	248,712	+25.659%
2025-09-12	30.2700	30.3250	29.7300	29.8300	-1.810%	214,877	+22.963%
2025-09-11	29.3500	30.5450	29.3300	30.3800	+4.435%	377,358	+20.737%
2025-09-10	30.0200	30.3700	28.4800	29.0900	-3.866%	357,145	+26.091%
2025-09-09	29.3800	30.5400	29.0300	30.2600	+2.542%	460,142	+21.216%
2025-09-08	29.8900	29.9200	29.2800	29.5100	-0.640%	430,254	+24.297%
2025-09-05	30.8200	31.2200	29.5200	29.7000	-3.634%	359,392	+23.502%
2025-09-04	30.6800	31.2300	30.4000	30.8200	+0.391%	257,748	+19.014%
2025-09-03	31.1500	31.6500	29.9500	30.7000	-3.701%	406,263	+19.479%
2025-09-02	31.7200	32.0800	31.1900	31.8800	-0.250%	327,159	+15.056%
2025-08-29	31.4500	32.1600	31.4250	31.9600	+2.011%	358,021	+14.768%
2025-08-28	31.2100	31.6300	30.3335	31.3300	+0.384%	394,923	+17.076%
2025-08-27	30.2000	31.2200	30.1900	31.2100	+3.037%	296,870	+17.526%
2025-08-26	29.9700	30.3150	29.8600	30.2900	+1.203%	261,570	+21.096%
2025-08-25	30.5200	30.7300	29.9200	29.9300	-2.445%	357,774	+22.553%
2025-08-22	30.1100	31.1650	29.7100	30.6800	+2.369%	347,033	+19.557%
2025-08-21	29.0000	30.1800	28.7000	29.9700	+2.954%	528,983	+22.389%
2025-08-20	29.6000	29.8799	29.0750	29.1100	-2.020%	215,941	+26.005%
2025-08-19	29.9000	30.1515	29.3000	29.7100	-0.768%	213,960	+23.460%
2025-08-18	29.5000	30.4750	29.4667	29.9400	+2.080%	366,542	+22.512%
2025-08-15	29.8500	29.9800	28.9450	29.3300	-0.711%	467,586	+25.060%
2025-08-14	29.5300	29.7900	28.7300	29.5400	-0.304%	471,021	+24.171%
2025-08-13	29.1900	30.7799	29.1200	29.6300	+1.821%	539,820	+23.793%
2025-08-12	28.9500	29.6200	28.5000	29.1000	+1.429%	503,632	+26.048%
2025-08-11	28.1700	30.2600	27.5600	28.6900	+2.172%	933,417	+27.849%
2025-08-08	24.0000	29.7600	23.8500	28.0800	+30.848%	1,809,087	+30.627%
2025-08-07	21.7900	22.0400	21.2000	21.4600	-1.605%	457,677	+70.923%
2025-08-06	22.2800	22.3600	21.3600	21.8100	-2.285%	343,889	+68.180%
2025-08-05	21.9500	23.0700	21.8500	22.3200	+2.011%	436,849	+64.337%
2025-08-04	21.6500	22.3000	21.4600	21.8800	+1.437%	435,659	+67.642%
2025-08-01	23.7300	23.9100	21.4278	21.5700	-9.598%	638,056	+70.051%
2025-07-31	23.7800	24.2050	23.7200	23.8600	-0.914%	354,522	+53.730%
2025-07-30	23.3700	24.1100	23.3100	24.0800	+2.774%	465,448	+52.326%
2025-07-29	23.6100	23.7800	23.2450	23.4300	-0.930%	407,387	+56.551%
2025-07-28	23.3100	23.7600	23.0300	23.6500	+1.633%	334,582	+55.095%
2025-07-25	22.6600	23.5150	22.6200	23.2700	+3.445%	296,000	+57.628%
2025-07-24	23.1900	23.4290	22.4500	22.4950	-4.032%	326,391	+63.058%
2025-07-23	23.1200	23.5510	22.8000	23.4400	+2.091%	278,250	+56.485%
2025-07-22	23.1700	23.9573	22.8400	22.9600	-0.347%	262,456	+59.756%
2025-07-21	22.9700	23.8800	22.7400	23.0400	+1.722%	278,613	+59.201%
2025-07-18	24.9300	24.9300	22.5800	22.6500	-8.262%	449,057	+61.943%
2025-07-17	25.3200	25.4450	24.6100	24.6900	-2.334%	318,957	+48.562%
2025-07-16	24.6900	25.4550	24.5000	25.2800	+3.226%	293,610	+45.095%
2025-07-15	25.1000	25.4900	24.3550	24.4900	-2.508%	367,050	+49.775%
2025-07-14	24.7500	25.6900	24.2400	25.1200	+0.884%	304,041	+46.019%
2025-07-11	25.5000	25.5000	24.6350	24.9000	-2.772%	310,514	+47.309%
2025-07-10	24.7300	25.8000	24.4300	25.6100	+3.183%	278,167	+43.225%
2025-07-09	24.6200	24.8900	24.2800	24.8200	+1.430%	205,754	+47.784%
2025-07-08	24.2500	24.7000	24.1350	24.4700	+1.325%	222,062	+49.898%
2025-07-07	25.3000	25.7400	24.1300	24.1500	-4.470%	268,277	+51.884%
2025-07-03	24.7300	25.8000	24.6400	25.2800	+2.556%	159,835	+45.095%
2025-07-02	25.7000	25.7000	24.3900	24.6500	-1.636%	231,586	+48.803%
2025-07-01	24.7000	25.9600	24.5700	25.0600	+0.723%	221,184	+46.369%
2025-06-30	24.7600	25.4200	24.3000	24.8800	+0.607%	301,583	+47.428%
2025-06-27	24.8400	25.1150	24.1100	24.7300	+0.040%	481,295	+48.322%
2025-06-26	24.9800	25.2800	24.2300	24.7200	-1.278%	223,657	+48.382%
2025-06-25	26.5100	26.5350	24.6900	25.0400	-6.217%	273,032	+46.486%
2025-06-24	25.2600	26.8700	24.6500	26.7000	+6.502%	335,235	+37.378%
2025-06-23	24.0000	25.1200	23.6900	25.0700	+4.458%	298,612	+46.310%
2025-06-20	24.2300	24.5200	23.8200	24.0000	-1.072%	670,810	+52.833%
2025-06-18	24.5600	24.8000	24.1400	24.2600	-1.622%	190,641	+51.195%
2025-06-17	24.6200	25.1300	24.3400	24.6600	-1.123%	219,661	+48.743%
2025-06-16	26.0800	26.4100	24.7824	24.9400	-3.146%	275,335	+47.073%
2025-06-13	25.6300	26.3000	25.5000	25.7500	-2.277%	212,743	+42.447%
2025-06-12	26.0500	26.5460	25.9400	26.3500	-0.038%	213,050	+39.203%
2025-06-11	26.6500	27.3800	26.3500	26.3600	-0.641%	326,284	+39.150%
2025-06-10	25.4400	26.5300	24.9942	26.5300	+4.945%	206,666	+38.259%
2025-06-09	25.4600	25.4707	24.7600	25.2800	+0.079%	191,371	+45.095%
2025-06-06	25.0500	25.4300	24.9375	25.2600	+1.855%	138,938	+45.210%
2025-06-05	25.0000	25.2100	24.6650	24.8000	-1.038%	156,112	+47.903%
2025-06-04	25.5000	25.8547	24.9900	25.0600	-0.516%	164,381	+46.369%
2025-06-03	24.6300	25.7350	24.4500	25.1900	+2.816%	196,061	+45.613%
2025-06-02	24.6800	25.5000	24.0900	24.5000	-1.170%	195,000	+49.714%
2025-05-30	24.3800	25.2050	24.1700	24.7900	+1.682%	213,219	+47.963%
2025-05-29	24.7800	25.1600	24.3700	24.3800	-0.935%	167,714	+50.451%
2025-05-28	25.0000	25.1000	24.2200	24.6100	-1.442%	208,049	+49.045%
2025-05-27	24.6600	25.3800	24.2900	24.9700	+2.800%	279,883	+46.896%
2025-05-23	24.3700	24.6070	23.8800	24.2900	-0.736%	254,479	+51.009%
2025-05-22	25.1200	25.2400	23.8300	24.4700	-2.858%	415,205	+49.898%
2025-05-21	26.7400	26.8200	24.9800	25.1900	-6.979%	301,277	+45.613%
2025-05-20	26.7700	27.5945	26.5200	27.0800	+0.857%	207,195	+35.451%
2025-05-19	26.9000	27.1700	26.5410	26.8500	-1.214%	241,177	+36.611%
2025-05-16	26.9100	27.3450	26.0700	27.1800	+0.443%	273,426	+34.952%
2025-05-15	26.6700	27.5100	25.0400	27.0600	+2.113%	339,277	+35.551%
2025-05-14	26.9700	28.0300	26.2000	26.5000	-0.749%	624,371	+38.415%
2025-05-13	28.8000	29.1950	26.3900	26.7000	-6.447%	537,176	+37.378%
2025-05-12	30.5700	30.8600	28.5000	28.5400	-3.938%	444,725	+28.521%
2025-05-09	32.1000	32.6100	29.6501	29.7100	-11.141%	387,489	+23.460%
2025-05-08	32.7800	33.6700	32.2200	33.4350	+4.029%	281,948	+9.705%
2025-05-07	32.0400	32.5400	31.5050	32.1400	+0.312%	296,391	+14.126%
2025-05-06	32.1800	32.4550	31.5400	32.0400	-1.081%	182,108	+14.482%
2025-05-05	31.6200	32.8450	31.0900	32.3900	-0.308%	165,804	+13.245%
2025-05-02	31.9200	32.5400	31.4750	32.4900	+3.340%	176,683	+12.896%
2025-05-01	31.5500	31.9750	30.5000	31.4400	+0.866%	207,331	+16.667%
2025-04-30	30.9500	31.5000	30.2100	31.1700	+0.064%	209,664	+17.677%
2025-04-29	30.8200	31.7100	30.2300	31.1500	+1.334%	206,817	+17.753%
2025-04-28	30.5700	31.3200	30.4200	30.7400	+0.458%	190,408	+19.323%
2025-04-25	31.1600	31.1600	30.1300	30.6000	-2.548%	206,961	+19.869%
2025-04-24	31.0000	31.4700	30.6000	31.4000	+1.618%	215,072	+16.815%
2025-04-23	31.3100	31.8425	30.8650	30.9000	+1.678%	304,376	+18.706%
2025-04-22	30.0800	30.4400	29.2000	30.3900	+2.808%	279,640	+20.698%
2025-04-21	31.2300	31.6600	29.4100	29.5600	-5.800%	293,101	+24.087%
2025-04-17	32.3700	33.0300	30.8300	31.3800	-4.037%	344,183	+16.890%
2025-04-16	32.6600	34.0500	32.3200	32.7000	-3.140%	242,855	+12.171%
2025-04-15	34.0900	34.1500	32.9300	33.7600	-0.852%	267,747	+8.649%
2025-04-14	33.3900	34.0900	32.0500	34.0500	+2.870%	257,124	+7.724%
2025-04-11	32.5400	33.4300	31.4250	33.1000	+2.731%	176,494	+10.816%
2025-04-10	31.1400	32.8300	31.1400	32.2200	+0.908%	293,810	+13.842%
2025-04-09	30.6800	33.8900	30.1950	31.9300	+2.702%	462,410	+14.876%
2025-04-08	32.0000	32.8500	30.6550	31.0900	+6.145%	551,690	+17.980%
2025-04-07	28.5500	30.9500	27.6350	29.2900	-2.594%	448,249	+25.230%
2025-04-04	29.2100	30.3400	28.2697	30.0700	-0.890%	288,946	+21.982%
2025-04-03	29.1300	30.9000	29.1300	30.3400	+1.066%	296,169	+20.897%
2025-04-02	29.5500	30.4450	29.3100	30.0200	+0.536%	285,757	+22.185%
2025-04-01	30.6100	31.3900	29.4700	29.8600	-3.708%	348,555	+22.840%
2025-03-31	29.8300	31.3900	29.7550	31.0100	+1.539%	335,567	+18.284%
2025-03-28	31.4000	31.4500	29.7250	30.5400	-2.615%	272,651	+20.105%
2025-03-27	30.8600	31.4800	30.5350	31.3600	+1.851%	190,089	+16.964%
2025-03-26	30.9100	31.2000	30.4601	30.7900	0.000%	158,417	+19.130%
2025-03-25	31.8800	32.3300	30.3600	30.7900	-3.449%	270,576	+19.130%
2025-03-24	31.4800	32.0590	30.4700	31.8900	+3.237%	265,989	+15.020%
2025-03-21	30.5300	31.3100	29.9500	30.8900	+0.227%	635,265	+18.744%
2025-03-20	30.9100	31.9500	30.0300	30.8200	-2.190%	292,608	+19.014%
2025-03-19	31.7700	32.0000	31.2000	31.5100	-1.623%	396,321	+16.407%
2025-03-18	30.2900	32.3400	29.9500	32.0300	+4.673%	389,346	+14.518%
2025-03-17	29.1600	30.6900	29.1300	30.6000	+4.294%	232,526	+19.869%
2025-03-14	29.5400	30.6400	29.0350	29.3400	+0.497%	341,330	+25.017%
2025-03-13	29.6100	30.1000	28.8500	29.1950	-1.568%	327,066	+25.638%
2025-03-12	28.3000	29.9400	27.9100	29.6600	+5.177%	384,770	+23.668%
2025-03-11	28.8100	30.4400	27.8050	28.2000	-2.117%	318,145	+30.071%
2025-03-10	28.8700	30.3300	28.1900	28.8100	-1.940%	536,627	+27.317%
2025-03-07	26.9400	29.7250	26.9400	29.3800	+7.975%	508,831	+24.847%
2025-03-06	26.9900	27.3100	26.6100	27.2100	+0.074%	234,427	+34.803%
2025-03-05	26.9200	27.2600	26.2946	27.1900	+1.531%	320,187	+34.903%
2025-03-04	26.5000	27.5400	25.9350	26.7800	+1.133%	519,995	+36.968%
2025-03-03	25.5500	27.1883	25.3900	26.4800	+4.334%	626,610	+38.520%
2025-02-28	31.2100	31.2100	23.1200	25.3800	-26.817%	1,002,570	+44.523%
2025-02-27	35.1900	36.1300	34.6200	34.6800	-1.197%	229,029	+5.767%
2025-02-26	35.2000	36.2000	34.8800	35.1000	-0.763%	220,138	+4.501%
2025-02-25	34.9100	35.9700	34.5200	35.3700	+2.255%	344,422	+3.704%
2025-02-24	36.0500	36.1800	34.5700	34.5900	-3.055%	429,200	+6.042%
2025-02-21	37.6800	38.0900	35.6400	35.6800	-4.573%	288,827	+2.803%
2025-02-20	39.0300	39.1500	37.3100	37.3900	-4.349%	256,545	-1.899%
2025-02-19	38.3700	39.6000	38.3700	39.0900	+0.488%	294,048	-6.165%
2025-02-18	38.9100	39.9700	38.3100	38.9000	-0.154%	321,749	-5.707%
2025-02-14	39.4700	39.8200	38.9500	38.9600	-0.612%	224,338	-5.852%
2025-02-13	38.7500	39.8350	38.7500	39.2000	+2.137%	205,122	-6.429%
2025-02-12	37.2900	38.5900	37.2114	38.3800	+0.894%	268,819	-4.429%
2025-02-11	36.3400	38.5000	36.3400	38.0400	+3.567%	271,999	-3.575%
2025-02-10	36.0300	36.7500	35.4500	36.7300	+2.655%	255,697	-0.136%
2025-02-07	35.6200	36.0550	35.2026	35.7800	+0.562%	197,898	+2.515%

.dark-mode .q9qqyP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q9qqyP{ color: #333333; background-color: white; border: 2px solid #333333; }ASTHAstrana Health Inc. Common Stockstock NASDAQ

ASTH
Astrana Health Inc. Common Stock
stock NASDAQ