5 DAY PERFORMANCE
+7.01%
1 MONTH PERFORMANCE
-18.08%
3 MONTH PERFORMANCE
-16.69%
6 MONTH PERFORMANCE
-39.15%
YEAR-TO-DATE PERFORMANCE
-0.29%
1 YEAR PERFORMANCE
-25.21%
Astrana Health, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $28.30 | $29.66 (4.81%) | $29.94 | $27.91 | 392,902 | $1.38 B |
| 03/11/2025 | $28.81 | $28.20 (-2.12%) | $30.44 | $27.81 | 329,230 | $1.34 B |
| 03/10/2025 | $28.87 | $28.81 (-0.21%) | $30.33 | $28.19 | 543,428 | $1.37 B |
| 03/07/2025 | $26.94 | $29.38 (9.06%) | $29.73 | $26.94 | 513,813 | $1.40 B |
| 03/06/2025 | $26.99 | $27.21 (0.82%) | $27.31 | $26.61 | 242,543 | $1.30 B |
| 03/05/2025 | $26.92 | $27.19 (1%) | $27.26 | $26.29 | 327,316 | $1.30 B |
| 03/04/2025 | $26.50 | $26.78 (1.06%) | $27.54 | $25.94 | 524,247 | $1.28 B |
| 03/03/2025 | $25.55 | $26.48 (3.64%) | $27.19 | $25.39 | 627,541 | $1.26 B |
| 02/28/2025 | $31.21 | $25.38 (-18.68%) | $31.21 | $23.12 | 1.01 M | $1.21 B |
| 02/27/2025 | $35.19 | $34.68 (-1.45%) | $36.13 | $34.62 | 235,946 | $1.65 B |
| 02/26/2025 | $35.20 | $35.10 (-0.28%) | $36.20 | $34.88 | 220,900 | $1.67 B |
| 02/25/2025 | $34.91 | $35.37 (1.32%) | $35.97 | $34.52 | 356,032 | $1.69 B |
| 02/24/2025 | $36.05 | $34.59 (-4.05%) | $36.18 | $34.57 | 478,627 | $1.65 B |
| 02/21/2025 | $37.68 | $35.68 (-5.31%) | $38.09 | $35.64 | 291,742 | $1.70 B |
| 02/20/2025 | $39.03 | $37.39 (-4.2%) | $39.15 | $37.31 | 257,900 | $1.78 B |
| 02/19/2025 | $38.37 | $39.09 (1.88%) | $39.60 | $38.37 | 313,000 | $1.86 B |
| 02/18/2025 | $38.91 | $38.90 (-0.03%) | $39.97 | $38.31 | 325,429 | $1.86 B |
| 02/14/2025 | $39.47 | $38.96 (-1.29%) | $39.82 | $38.95 | 236,789 | $1.86 B |
| 02/13/2025 | $38.75 | $39.20 (1.16%) | $39.84 | $38.75 | 208,900 | $1.87 B |
| 02/12/2025 | $37.29 | $38.38 (2.92%) | $38.59 | $37.21 | 272,221 | $1.83 B |
| 02/11/2025 | $36.34 | $38.04 (4.68%) | $38.50 | $36.34 | 313,316 | $1.81 B |
| 02/10/2025 | $36.03 | $36.73 (1.94%) | $36.75 | $35.45 | 258,848 | $1.75 B |
| 02/07/2025 | $35.62 | $35.78 (0.45%) | $36.06 | $35.20 | 211,638 | $1.71 B |
| 02/06/2025 | $36.53 | $35.58 (-2.6%) | $36.84 | $35.14 | 221,506 | $1.70 B |
| 02/05/2025 | $37.01 | $36.53 (-1.3%) | $37.43 | $36.04 | 211,700 | $1.74 B |
| 02/04/2025 | $36.07 | $36.99 (2.55%) | $37.34 | $36.07 | 223,222 | $1.76 B |
| 02/03/2025 | $35.97 | $36.28 (0.86%) | $37.23 | $35.50 | 241,200 | $1.73 B |
| 01/31/2025 | $36.78 | $36.87 (0.24%) | $37.57 | $36.64 | 315,700 | $1.76 B |
| 01/30/2025 | $37.11 | $36.82 (-0.78%) | $37.49 | $36.24 | 204,100 | $1.76 B |
| 01/29/2025 | $37.67 | $36.91 (-2.02%) | $38.71 | $36.59 | 292,609 | $1.76 B |
| 01/28/2025 | $37.58 | $37.93 (0.93%) | $38.60 | $37.58 | 249,600 | $1.81 B |
| 01/27/2025 | $37.10 | $37.72 (1.67%) | $38.89 | $37.10 | 296,603 | $1.80 B |
| 01/24/2025 | $37.99 | $37.10 (-2.34%) | $38.01 | $36.71 | 331,222 | $1.77 B |
| 01/23/2025 | $37.84 | $37.96 (0.32%) | $38.31 | $37.00 | 425,716 | $1.81 B |
| 01/22/2025 | $36.71 | $38.02 (3.57%) | $38.42 | $36.71 | 513,116 | $1.81 B |
| 01/21/2025 | $35.50 | $37.14 (4.62%) | $37.54 | $35.50 | 642,321 | $1.77 B |
| 01/17/2025 | $33.61 | $35.17 (4.64%) | $35.37 | $33.04 | 719,500 | $1.68 B |
| 01/16/2025 | $31.16 | $33.36 (7.06%) | $33.41 | $30.86 | 339,500 | $1.59 B |
| 01/15/2025 | $31.99 | $31.34 (-2.03%) | $32.49 | $31.01 | 616,516 | $1.49 B |
| 01/14/2025 | $30.10 | $31.19 (3.62%) | $31.35 | $29.49 | 338,400 | $1.49 B |
| 01/13/2025 | $29.08 | $30.28 (4.13%) | $30.89 | $29.08 | 408,338 | $1.44 B |
| 01/10/2025 | $30.89 | $29.48 (-4.56%) | $30.93 | $29.35 | 364,837 | $1.41 B |
| 01/08/2025 | $30.85 | $31.66 (2.63%) | $31.85 | $30.05 | 455,435 | $1.51 B |
| 01/07/2025 | $31.64 | $31.00 (-2.02%) | $32.18 | $30.86 | 264,700 | $1.48 B |
| 01/06/2025 | $32.13 | $31.44 (-2.15%) | $32.64 | $31.12 | 408,500 | $1.50 B |
| 01/03/2025 | $32.41 | $32.18 (-0.71%) | $32.83 | $31.89 | 259,533 | $1.53 B |
| 01/02/2025 | $31.81 | $32.20 (1.23%) | $32.86 | $31.75 | 420,600 | $1.54 B |
| 12/31/2024 | $32.08 | $31.53 (-1.71%) | $32.40 | $31.34 | 271,700 | $1.50 B |
| 12/30/2024 | $32.66 | $31.98 (-2.08%) | $32.93 | $31.65 | 210,918 | $1.53 B |
| 12/27/2024 | $33.22 | $32.72 (-1.51%) | $33.51 | $32.21 | 235,126 | $1.56 B |
| 12/26/2024 | $33.18 | $33.53 (1.05%) | $33.58 | $32.75 | 236,427 | $1.60 B |
| 12/24/2024 | $33.42 | $33.48 (0.18%) | $33.51 | $32.58 | 138,230 | $1.60 B |
| 12/23/2024 | $33.97 | $33.47 (-1.47%) | $34.42 | $33.18 | 382,600 | $1.60 B |
| 12/20/2024 | $34.90 | $33.70 (-3.44%) | $35.93 | $33.44 | 1.05 M | $1.61 B |
| 12/19/2024 | $35.25 | $35.09 (-0.45%) | $35.46 | $34.63 | 296,902 | $1.67 B |
| 12/18/2024 | $35.54 | $35.04 (-1.41%) | $36.66 | $34.32 | 339,800 | $1.67 B |
| 12/17/2024 | $36.44 | $35.52 (-2.52%) | $37.29 | $35.47 | 295,700 | $1.69 B |
| 12/16/2024 | $37.06 | $36.80 (-0.7%) | $38.11 | $36.73 | 299,411 | $1.75 B |
| 12/13/2024 | $37.57 | $37.63 (0.16%) | $37.92 | $37.26 | 214,231 | $1.79 B |
| 12/12/2024 | $38.60 | $37.74 (-2.23%) | $39.31 | $37.71 | 214,937 | $1.80 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
