Skip to main content
Astrana Health, Inc. (ASTH)
NASDAQ: ASTH · Real-Time Price · USD
29.69
+0.59 (2.03%)
Aug 13, 2025, 4:00 PM - Market closed

Astrana Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202529.1930.7829.1229.6329.631.82%539,820
Aug 12, 202528.9529.6228.5029.1029.101.43%503,632
Aug 11, 202528.1730.2627.5628.6928.692.17%933,417
Aug 8, 202524.0029.7623.8528.0828.0830.85%1,809,087
Aug 7, 202521.7922.0421.2021.4621.46-1.60%457,677
Aug 6, 202522.2822.3621.3621.8121.81-2.28%343,889
Aug 5, 202521.9523.0721.8522.3222.322.01%436,849
Aug 4, 202521.6522.3021.4621.8821.881.44%435,659
Aug 1, 202523.7323.9121.4321.5721.57-9.60%638,056
Jul 31, 202523.7824.2123.7223.8623.86-0.91%354,522
Jul 30, 202523.3724.1123.3124.0824.082.77%465,448
Jul 29, 202523.6123.7823.2523.4323.43-0.93%407,387
Jul 28, 202523.3123.7623.0323.6523.651.63%334,582
Jul 25, 202522.6623.5222.6223.2723.273.45%296,000
Jul 24, 202523.1923.4322.4522.5022.50-4.03%326,391
Jul 23, 202523.1223.5522.8023.4423.442.09%278,250
Jul 22, 202523.1723.9622.8422.9622.96-0.35%262,456
Jul 21, 202522.9723.8822.7423.0423.041.72%278,613
Jul 18, 202524.9324.9322.5822.6522.65-8.26%449,057
Jul 17, 202525.3225.4524.6124.6924.69-2.33%318,957
Jul 16, 202524.6925.4624.5025.2825.283.23%293,610
Jul 15, 202525.1025.4924.3624.4924.49-2.51%367,050
Jul 14, 202524.7525.6924.2425.1225.120.88%304,041
Jul 11, 202525.5025.5024.6424.9024.90-2.77%310,514
Jul 10, 202524.7325.8024.4325.6125.613.18%278,167
Jul 9, 202524.6224.8924.2824.8224.821.43%205,754
Jul 8, 202524.2524.7024.1424.4724.471.33%222,062
Jul 7, 202525.3025.7424.1324.1524.15-4.47%268,277
Jul 3, 202524.7325.8024.6425.2825.282.56%159,835
Jul 2, 202525.7025.7024.3924.6524.65-1.64%231,586
Jul 1, 202524.7025.9624.5725.0625.060.72%221,184
Jun 30, 202524.7625.4224.3024.8824.880.61%301,583
Jun 27, 202524.8425.1224.1124.7324.730.04%481,295
Jun 26, 202524.9825.2824.2324.7224.72-1.28%223,657
Jun 25, 202526.5126.5424.6925.0425.04-6.22%273,032
Jun 24, 202525.2626.8724.6526.7026.706.50%335,235
Jun 23, 202524.0025.1223.6925.0725.074.46%298,612
Jun 20, 202524.2324.5223.8224.0024.00-1.07%670,810
Jun 18, 202524.5624.8024.1424.2624.26-1.62%190,641
Jun 17, 202524.6225.1324.3424.6624.66-1.12%219,661
Jun 16, 202526.0826.4124.7824.9424.94-3.15%275,335
Jun 13, 202525.6326.3025.5025.7525.75-2.28%212,743
Jun 12, 202526.0526.5525.9426.3526.35-0.04%213,050
Jun 11, 202526.6527.3826.3526.3626.36-0.64%326,284
Jun 10, 202525.4426.5324.9926.5326.534.94%206,666
Jun 9, 202525.4625.4724.7625.2825.280.08%191,371
Jun 6, 202525.0525.4324.9425.2625.261.85%138,938
Jun 5, 202525.0025.2124.6724.8024.80-1.04%156,112
Jun 4, 202525.5025.8624.9925.0625.06-0.52%164,381
Jun 3, 202524.6325.7424.4525.1925.192.82%196,061