Education
About Us
Working with TipRanks
Follow Us
Astrana Health (ASTH)
NASDAQ:ASTH
Time Period
1Y
Events
Historical Prices
Rows:
Dec 19, 2025
23.17
24.59
22.99
23.87
23.87
+2.84%
1,780,509
3.86
Dec 18, 2025
22.81
23.42
22.71
23.21
23.21
+2.52%
633,162
1.36
Dec 17, 2025
22.31
23.03
22.21
22.64
22.64
+1.48%
563,761
1.22
Dec 16, 2025
22.29
22.43
21.98
22.31
22.31
+0.04%
551,153
1.21
Dec 15, 2025
23.39
23.39
22.13
22.30
22.30
-4.99%
709,143
1.58
Dec 12, 2025
22.77
23.99
22.63
23.47
23.47
+4.50%
850,111
1.93
Dec 11, 2025
21.31
22.66
21.31
22.46
22.46
+6.14%
601,001
1.38
Dec 10, 2025
21.20
21.70
20.64
21.16
21.16
-0.89%
535,262
1.24
Dec 09, 2025
22.09
22.21
21.23
21.35
21.35
-2.95%
388,366
0.90
Dec 08, 2025
22.25
22.47
21.88
22.00
22.00
-0.32%
362,346
0.84
Dec 05, 2025
22.89
23.23
21.75
22.07
22.07
-3.16%
448,362
1.04
Dec 04, 2025
22.88
23.11
22.45
22.79
22.79
-1.00%
259,430
0.60
Dec 03, 2025
22.87
23.32
22.74
23.02
23.02
+0.88%
368,222
0.85
Dec 02, 2025
23.39
23.59
22.62
22.82
22.82
-1.55%
526,124
1.22
Dec 01, 2025
22.86
23.67
22.69
23.18
23.18
+0.61%
441,856
1.03
Nov 28, 2025
23.10
23.30
22.86
23.04
23.04
-0.04%
204,409
0.47
Nov 26, 2025
23.23
23.65
22.97
23.05
23.05
-0.73%
404,245
0.94
Nov 25, 2025
22.84
23.61
22.81
23.22
23.22
+2.74%
419,068
0.98
Nov 24, 2025
21.96
23.16
21.78
22.60
22.60
+0.44%
662,065
1.57
Nov 21, 2025
20.31
22.66
20.12
22.50
22.50
+10.62%
817,532
1.97
Nov 20, 2025
22.26
22.56
20.30
20.34
20.34
-7.67%
592,320
1.44
Nov 19, 2025
21.36
22.12
20.72
22.03
22.03
+3.04%
751,374
1.84
Nov 18, 2025
20.98
21.74
20.80
21.38
21.38
+1.66%
642,056
1.60
Nov 17, 2025
21.50
21.78
21.02
21.03
21.03
-2.32%
397,191
1.00
Nov 14, 2025
21.76
21.84
20.78
21.53
21.53
-1.73%
532,617
1.35
Nov 13, 2025
23.42
23.60
21.86
21.91
21.91
-7.00%
697,111
1.78
Nov 12, 2025
23.76
24.50
23.32
23.56
23.56
-1.01%
832,978
2.16
Nov 11, 2025
22.50
24.04
22.05
23.80
23.80
+6.11%
712,499
1.86
Nov 10, 2025
25.55
25.60
22.04
22.43
22.43
-12.16%
1,054,685
2.82
Nov 07, 2025
31.00
31.00
25.54
25.54
25.54
-23.46%
1,204,101
3.25
Nov 06, 2025
33.19
34.18
32.85
33.36
33.36
+0.36%
751,760
1.94
Nov 05, 2025
32.95
33.62
32.19
33.24
33.24
+0.42%
320,602
0.82
Nov 04, 2025
32.74
33.90
32.74
33.10
33.10
+0.33%
707,810
1.85
Nov 03, 2025
32.51
33.65
31.80
32.99
32.99
+5.70%
642,965
1.69
Oct 31, 2025
31.37
31.78
30.84
31.21
31.21
-1.89%
308,658
0.81
Oct 30, 2025
32.84
33.33
31.75
31.81
31.81
-4.33%
375,219
0.97
Oct 29, 2025
33.70
34.22
32.55
33.25
33.25
-1.89%
356,937
0.92
Oct 28, 2025
33.15
34.80
32.19
33.89
33.89
+2.54%
558,341
1.45
Oct 27, 2025
33.15
33.79
32.55
33.05
33.05
-0.75%
235,992
0.61
Oct 24, 2025
33.59
33.96
33.15
33.30
33.30
+0.42%
219,414
0.56
Oct 23, 2025
32.73
33.46
32.49
33.16
33.16
+0.18%
257,743
0.66
Oct 22, 2025
33.17
33.39
32.58
33.10
33.10
-0.21%
327,202
0.84
Oct 21, 2025
33.10
33.29
32.54
33.17
33.17
+0.55%
265,004
0.68
Oct 20, 2025
32.42
33.14
32.24
32.99
32.99
+3.06%
319,172
0.82
Oct 17, 2025
31.49
32.47
31.24
32.01
32.01
+0.69%
425,309
1.10
Oct 16, 2025
30.67
31.86
30.03
31.79
31.79
+4.30%
404,354
1.04
Oct 15, 2025
29.71
30.49
29.55
30.48
30.48
+2.80%
349,744
0.90
Oct 14, 2025
28.81
29.67
28.81
29.65
29.65
+1.13%
209,755
0.54
Oct 13, 2025
29.26
29.74
28.89
29.32
29.32
+0.72%
186,687
0.48
Oct 10, 2025
30.64
30.75
29.06
29.11
29.11
-4.31%
238,991
0.61
Rows: