Astrana Health Inc. (ASTH)
30.16
0.30 (1.00%)
At close: Apr 02, 2025, 3:59 PM
28.33
-6.05%
After-hours: Apr 02, 2025, 05:30 PM EDT
Astrana Health Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 29.55 | 30.45 | 29.31 | 30.02 | 0.16 | 0.54% | 285,751 |
| Apr 1, 2025 | 30.61 | 31.39 | 29.47 | 29.86 | -1.15 | -3.71% | 348,600 |
| Mar 31, 2025 | 29.83 | 31.39 | 29.76 | 31.01 | 0.47 | 1.54% | 335,600 |
| Mar 28, 2025 | 31.40 | 31.45 | 29.73 | 30.54 | -0.82 | -2.61% | 272,700 |
| Mar 27, 2025 | 30.86 | 31.48 | 30.54 | 31.36 | 0.57 | 1.85% | 190,100 |
| Mar 26, 2025 | 30.91 | 31.20 | 30.46 | 30.79 | 0.00 | 0.00% | 159,200 |
| Mar 25, 2025 | 31.88 | 32.33 | 30.36 | 30.79 | -1.10 | -3.45% | 273,139 |
| Mar 24, 2025 | 31.48 | 32.06 | 30.47 | 31.89 | 1.00 | 3.24% | 267,512 |
| Mar 21, 2025 | 30.53 | 31.31 | 29.95 | 30.89 | 0.07 | 0.23% | 679,614 |
| Mar 20, 2025 | 30.91 | 31.95 | 30.03 | 30.82 | -0.69 | -2.19% | 295,839 |
| Mar 19, 2025 | 31.77 | 32.00 | 31.20 | 31.51 | -0.52 | -1.62% | 397,142 |
| Mar 18, 2025 | 30.29 | 32.34 | 29.95 | 32.03 | 1.43 | 4.67% | 393,506 |
| Mar 17, 2025 | 29.16 | 30.69 | 29.13 | 30.60 | 1.26 | 4.29% | 245,748 |
| Mar 14, 2025 | 29.54 | 30.64 | 29.04 | 29.34 | 0.14 | 0.48% | 343,135 |
| Mar 13, 2025 | 29.61 | 30.10 | 28.85 | 29.20 | -0.46 | -1.55% | 327,636 |
| Mar 12, 2025 | 28.30 | 29.94 | 27.91 | 29.66 | 1.46 | 5.18% | 392,902 |
| Mar 11, 2025 | 28.81 | 30.44 | 27.81 | 28.20 | -0.61 | -2.12% | 329,230 |
| Mar 10, 2025 | 28.87 | 30.33 | 28.19 | 28.81 | -0.57 | -1.94% | 543,428 |
| Mar 7, 2025 | 26.94 | 29.73 | 26.94 | 29.38 | 2.17 | 7.98% | 513,813 |
| Mar 6, 2025 | 26.99 | 27.31 | 26.61 | 27.21 | 0.02 | 0.07% | 242,543 |
| Mar 5, 2025 | 26.92 | 27.26 | 26.29 | 27.19 | 0.41 | 1.53% | 327,316 |
| Mar 4, 2025 | 26.50 | 27.54 | 25.94 | 26.78 | 0.30 | 1.13% | 524,247 |
| Mar 3, 2025 | 25.55 | 27.19 | 25.39 | 26.48 | 1.10 | 4.33% | 627,541 |
| Feb 28, 2025 | 31.21 | 31.21 | 23.12 | 25.38 | -9.30 | -26.82% | 1,007,200 |
| Feb 27, 2025 | 35.19 | 36.13 | 34.62 | 34.68 | -0.42 | -1.20% | 235,946 |
| Feb 26, 2025 | 35.20 | 36.20 | 34.88 | 35.10 | -0.27 | -0.76% | 220,900 |
| Feb 25, 2025 | 34.91 | 35.97 | 34.52 | 35.37 | 0.78 | 2.25% | 356,032 |
| Feb 24, 2025 | 36.05 | 36.18 | 34.57 | 34.59 | -1.09 | -3.05% | 478,627 |
| Feb 21, 2025 | 37.68 | 38.09 | 35.64 | 35.68 | -1.71 | -4.57% | 291,742 |
| Feb 20, 2025 | 39.03 | 39.15 | 37.31 | 37.39 | -1.70 | -4.35% | 257,900 |
| Feb 19, 2025 | 38.37 | 39.60 | 38.37 | 39.09 | 0.19 | 0.49% | 313,000 |
| Feb 18, 2025 | 38.91 | 39.97 | 38.31 | 38.90 | -0.06 | -0.15% | 325,429 |
| Feb 14, 2025 | 39.47 | 39.82 | 38.95 | 38.96 | -0.24 | -0.61% | 236,789 |
| Feb 13, 2025 | 38.75 | 39.84 | 38.75 | 39.20 | 0.82 | 2.14% | 208,900 |
| Feb 12, 2025 | 37.29 | 38.59 | 37.21 | 38.38 | 0.34 | 0.89% | 272,221 |
| Feb 11, 2025 | 36.34 | 38.50 | 36.34 | 38.04 | 1.31 | 3.57% | 313,316 |
| Feb 10, 2025 | 36.03 | 36.75 | 35.45 | 36.73 | 0.95 | 2.66% | 258,848 |
| Feb 7, 2025 | 35.62 | 36.06 | 35.20 | 35.78 | 0.20 | 0.56% | 211,638 |
| Feb 6, 2025 | 36.53 | 36.84 | 35.14 | 35.58 | -0.95 | -2.60% | 221,506 |
| Feb 5, 2025 | 37.01 | 37.43 | 36.04 | 36.53 | -0.46 | -1.24% | 211,700 |
| Feb 4, 2025 | 36.07 | 37.34 | 36.07 | 36.99 | 0.71 | 1.96% | 223,222 |
| Feb 3, 2025 | 35.97 | 37.23 | 35.50 | 36.28 | -0.59 | -1.60% | 241,200 |
| Jan 31, 2025 | 36.78 | 37.57 | 36.64 | 36.87 | 0.05 | 0.14% | 315,700 |
| Jan 30, 2025 | 37.11 | 37.49 | 36.24 | 36.82 | -0.09 | -0.24% | 204,100 |
| Jan 29, 2025 | 37.67 | 38.71 | 36.59 | 36.91 | -1.02 | -2.69% | 292,609 |
| Jan 28, 2025 | 37.58 | 38.60 | 37.58 | 37.93 | 0.21 | 0.56% | 249,600 |
| Jan 27, 2025 | 37.10 | 38.89 | 37.10 | 37.72 | 0.62 | 1.67% | 296,603 |
| Jan 24, 2025 | 37.99 | 38.01 | 36.71 | 37.10 | -0.86 | -2.27% | 331,222 |
| Jan 23, 2025 | 37.84 | 38.31 | 37.00 | 37.96 | -0.06 | -0.16% | 425,716 |
| Jan 22, 2025 | 36.71 | 38.42 | 36.71 | 38.02 | 0.88 | 2.37% | 513,116 |