Astrana Health Inc. (ASTH)
NASDAQ: ASTH
· Real-Time Price · USD
29.31
-0.23 (-0.78%)
At close: Aug 15, 2025, 2:33 PM
ASTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 29.53 | 29.79 | 28.73 | 29.54 | 29.54 | -0.30% | 470,988 |
| Aug 13, 2025 | 29.19 | 30.78 | 29.12 | 29.63 | 29.63 | 1.82% | 539,820 |
| Aug 12, 2025 | 28.95 | 29.62 | 28.50 | 29.10 | 29.10 | 1.43% | 503,632 |
| Aug 11, 2025 | 28.17 | 30.26 | 27.56 | 28.69 | 28.69 | 2.17% | 933,417 |
| Aug 8, 2025 | 24.00 | 29.76 | 23.85 | 28.08 | 28.08 | 30.85% | 1,809,100 |
| Aug 7, 2025 | 21.79 | 22.04 | 21.20 | 21.46 | 21.46 | -1.60% | 457,677 |
| Aug 6, 2025 | 22.28 | 22.36 | 21.36 | 21.81 | 21.81 | -2.28% | 343,900 |
| Aug 5, 2025 | 21.95 | 23.07 | 21.85 | 22.32 | 22.32 | 2.01% | 436,849 |
| Aug 4, 2025 | 21.65 | 22.30 | 21.46 | 21.88 | 21.88 | 1.44% | 435,700 |
| Aug 1, 2025 | 23.73 | 23.91 | 21.43 | 21.57 | 21.57 | -9.60% | 638,056 |
| Jul 31, 2025 | 23.78 | 24.21 | 23.72 | 23.86 | 23.86 | -0.91% | 354,522 |
| Jul 30, 2025 | 23.37 | 24.11 | 23.31 | 24.08 | 24.08 | 2.77% | 465,448 |
| Jul 29, 2025 | 23.61 | 23.78 | 23.25 | 23.43 | 23.43 | -0.93% | 407,400 |
| Jul 28, 2025 | 23.31 | 23.76 | 23.03 | 23.65 | 23.65 | 1.63% | 334,582 |
| Jul 25, 2025 | 22.66 | 23.52 | 22.62 | 23.27 | 23.27 | 3.42% | 296,000 |
| Jul 24, 2025 | 23.19 | 23.43 | 22.45 | 22.50 | 22.50 | -4.01% | 326,400 |
| Jul 23, 2025 | 23.12 | 23.55 | 22.80 | 23.44 | 23.44 | 2.09% | 278,250 |
| Jul 22, 2025 | 23.17 | 23.96 | 22.84 | 22.96 | 22.96 | -0.35% | 262,500 |
| Jul 21, 2025 | 22.97 | 23.88 | 22.74 | 23.04 | 23.04 | 1.72% | 278,613 |
| Jul 18, 2025 | 24.93 | 24.93 | 22.58 | 22.65 | 22.65 | -8.26% | 449,057 |