Astrana Health Inc. (ASTH)
NASDAQ:ASTH
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
26.80
28.08
26.71
27.75
27.75
+6.73%
642,468
1.29
Apr 06, 2026
25.04
26.39
24.87
26.00
26.00
+3.79%
454,053
0.90
Apr 03, 2026
24.10
25.12
23.75
25.05
25.05
0.00%
0
0.00
Apr 02, 2026
24.10
25.12
23.75
25.05
25.05
+2.20%
302,665
0.58
Apr 01, 2026
24.59
25.16
24.35
24.51
24.51
-0.04%
285,477
0.55
Mar 31, 2026
24.37
24.89
23.96
24.52
24.52
+0.74%
402,915
0.78
Mar 30, 2026
24.40
24.50
23.76
24.34
24.34
+0.62%
382,320
0.74
Mar 27, 2026
24.20
24.49
23.75
24.19
24.19
-0.33%
333,354
0.64
Mar 26, 2026
24.34
24.80
23.88
24.27
24.27
-0.86%
417,649
0.81
Mar 25, 2026
24.32
24.72
23.58
24.48
24.48
+1.92%
267,521
0.52
Mar 24, 2026
23.50
24.17
23.00
24.02
24.02
+0.88%
335,150
0.66
Mar 23, 2026
24.70
25.41
23.77
23.81
23.81
-1.73%
436,528
0.86
Mar 20, 2026
24.29
24.60
23.63
24.23
24.23
+0.21%
920,461
1.84
Mar 19, 2026
24.49
24.90
23.59
24.18
24.18
-1.27%
286,392
0.57
Mar 18, 2026
24.59
24.85
24.05
24.49
24.49
-1.25%
349,815
0.67
Mar 17, 2026
24.60
25.29
24.51
24.80
24.80
+0.81%
386,401
0.73
Mar 16, 2026
24.52
25.15
23.92
24.60
24.60
+1.40%
328,912
0.62
Mar 13, 2026
23.91
24.85
23.70
24.26
24.26
+4.34%
499,932
0.94
Mar 12, 2026
23.77
24.49
23.09
23.25
23.25
-3.89%
533,451
1.00
Mar 11, 2026
23.40
24.19
22.99
24.19
24.19
+3.20%
448,406
0.83
Mar 10, 2026
24.70
24.96
22.90
23.44
23.44
-5.18%
417,563
0.77
Mar 09, 2026
24.49
25.34
23.76
24.72
24.72
-0.76%
493,145
0.90
Mar 06, 2026
24.73
25.04
23.95
24.91
24.91
-0.64%
413,045
0.76
Mar 05, 2026
25.57
26.10
24.49
25.07
25.07
-2.03%
410,370
0.75
Mar 04, 2026
25.30
26.63
24.50
25.59
25.59
+4.41%
721,019
1.33
Mar 03, 2026
25.81
25.81
22.76
24.51
24.51
-6.88%
856,347
1.61
Mar 02, 2026
24.04
26.54
23.99
26.32
26.32
+29.46%
2,436,383
4.89
Feb 27, 2026
20.53
21.55
20.27
20.33
20.33
-2.77%
566,601
1.14
Feb 26, 2026
19.99
21.02
19.84
20.91
20.91
+4.81%
328,270
0.66
Feb 25, 2026
19.59
20.18
19.32
19.95
19.95
+3.80%
377,643
0.76
Feb 24, 2026
19.87
19.87
18.90
19.22
19.22
-3.03%
330,376
0.67
Feb 23, 2026
19.85
20.25
19.56
19.82
19.82
-0.20%
577,206
1.18
Feb 20, 2026
19.97
20.04
19.18
19.86
19.86
+0.46%
280,031
0.57
Feb 19, 2026
19.37
19.83
18.74
19.77
19.77
+1.65%
298,482
0.60
Feb 18, 2026
19.10
19.96
19.10
19.45
19.45
+1.20%
543,714
1.09
Feb 17, 2026
18.87
19.35
18.59
19.22
19.22
+2.34%
294,968
0.58
Feb 16, 2026
18.47
18.97
18.36
18.78
18.78
0.00%
0
0.00
Feb 13, 2026
18.47
18.97
18.36
18.78
18.78
+3.41%
314,660
0.60
Feb 12, 2026
19.26
19.67
18.08
18.16
18.16
-4.57%
541,816
1.04
Feb 11, 2026
19.23
19.60
18.62
19.03
19.03
+2.37%
633,764
1.22
Feb 10, 2026
18.54
19.96
18.43
19.27
19.27
+3.66%
721,271
1.39
Feb 09, 2026
21.05
21.21
18.56
18.59
18.59
-11.90%
779,114
1.50
Feb 06, 2026
21.73
22.14
20.80
21.10
21.10
-2.81%
954,280
1.85
Feb 05, 2026
22.00
22.62
21.62
21.71
21.71
-1.45%
425,803
0.81
Feb 04, 2026
21.41
22.51
21.26
22.03
22.03
+3.52%
599,785
1.12
Feb 03, 2026
22.12
22.97
20.92
21.28
21.28
-4.66%
524,905
0.97
Feb 02, 2026
22.41
22.89
21.75
22.32
22.32
-1.85%
620,294
1.16
Jan 30, 2026
22.39
23.34
22.02
22.74
22.74
+1.47%
773,893
1.45
Jan 29, 2026
22.00
22.85
22.00
22.41
22.41
+1.86%
500,225
0.94
Jan 28, 2026
22.01
22.98
21.87
22.00
22.00
+2.42%
823,865
1.56
Rows: