5 DAY PERFORMANCE
-31.10%
1 MONTH PERFORMANCE
-35.12%
3 MONTH PERFORMANCE
-46.59%
6 MONTH PERFORMANCE
-9.81%
YEAR-TO-DATE PERFORMANCE
-0.36%
1 YEAR PERFORMANCE
-19.56%
Astrana Health Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/07/2026 | $36.65 | $37.14 (1.34%) | $37.66 | $36.65 | 664.51 K | $1.82 B |
| 10/06/2026 | $37.12 | $37.00 (-0.32%) | $37.70 | $36.78 | 227.13 K | $1.82 B |
| 10/05/2026 | $35.73 | $36.81 (3.02%) | $37.06 | $35.73 | 389.92 K | $1.81 B |
| 10/02/2026 | $35.53 | $35.88 (0.99%) | $36.39 | $35.11 | 310.40 K | $1.76 B |
| 10/01/2026 | $35.61 | $34.91 (-1.97%) | $35.68 | $34.71 | 266.86 K | $1.71 B |
| 09/30/2026 | $35.49 | $35.57 (0.23%) | $35.97 | $34.81 | 400.58 K | $1.75 B |
| 09/29/2026 | $35.09 | $35.45 (1.03%) | $35.66 | $34.46 | 264.30 K | $1.74 B |
| 09/28/2026 | $36.29 | $35.13 (-3.2%) | $36.83 | $34.74 | 363.60 K | $1.73 B |
| 09/25/2026 | $34.46 | $36.37 (5.54%) | $36.41 | $34.11 | 336.61 K | $1.79 B |
| 09/24/2026 | $34.32 | $34.44 (0.35%) | $34.53 | $33.54 | 391.50 K | $1.69 B |
| 09/23/2026 | $33.08 | $34.34 (3.81%) | $34.46 | $32.22 | 405.13 K | $1.69 B |
| 09/22/2026 | $34.11 | $35.11 (2.93%) | $35.52 | $33.40 | 409.50 K | $1.72 B |
| 09/21/2026 | $34.40 | $33.55 (-2.47%) | $34.44 | $32.22 | 603.50 K | $1.65 B |
| 09/18/2026 | $33.87 | $34.36 (1.45%) | $35.22 | $33.14 | 1.44 M | $1.69 B |
| 09/17/2026 | $37.96 | $34.30 (-9.64%) | $38.16 | $34.17 | 1.05 M | $1.68 B |
| 09/16/2026 | $38.35 | $37.70 (-1.69%) | $39.52 | $37.60 | 263.46 K | $1.85 B |
| 09/15/2026 | $39.70 | $38.35 (-3.4%) | $39.70 | $38.00 | 314.33 K | $1.88 B |
| 09/14/2026 | $38.21 | $39.60 (3.64%) | $39.95 | $38.21 | 321.30 K | $1.94 B |
| 09/11/2026 | $38.45 | $37.98 (-1.22%) | $38.88 | $37.59 | 191.72 K | $1.87 B |
| 09/10/2026 | $38.06 | $38.03 (-0.08%) | $39.40 | $37.48 | 264.20 K | $1.87 B |
| 09/09/2026 | $37.87 | $38.06 (0.5%) | $38.20 | $36.66 | 197.07 K | $1.87 B |
| 09/08/2026 | $38.20 | $38.10 (-0.26%) | $38.28 | $37.24 | 305.00 K | $1.87 B |
| 09/04/2026 | $37.65 | $38.47 (2.18%) | $39.24 | $37.22 | 242.00 K | $1.89 B |
| 09/03/2026 | $38.80 | $37.83 (-2.5%) | $38.95 | $37.53 | 380.30 K | $1.86 B |
| 09/02/2026 | $38.71 | $38.57 (-0.36%) | $39.24 | $38.44 | 305.50 K | $1.89 B |
| 09/01/2026 | $38.04 | $38.60 (1.47%) | $39.39 | $37.69 | 301.33 K | $1.90 B |
| 08/31/2026 | $37.63 | $38.11 (1.28%) | $38.61 | $37.51 | 235.23 K | $1.87 B |
| 08/28/2026 | $38.46 | $37.96 (-1.3%) | $38.68 | $37.66 | 368.70 K | $1.86 B |
| 08/27/2026 | $38.27 | $38.41 (0.37%) | $38.59 | $37.53 | 281.24 K | $1.89 B |
| 08/26/2026 | $37.64 | $38.61 (2.58%) | $39.36 | $37.07 | 281.14 K | $1.90 B |
| 08/25/2026 | $38.11 | $37.61 (-1.31%) | $38.11 | $36.60 | 362.72 K | $1.85 B |
| 08/24/2026 | $39.18 | $38.11 (-2.73%) | $39.85 | $37.90 | 371.40 K | $1.87 B |
| 08/21/2026 | $38.90 | $39.35 (1.16%) | $39.44 | $38.43 | 395.14 K | $1.93 B |
| 08/20/2026 | $39.12 | $38.74 (-0.97%) | $39.89 | $38.52 | 214.31 K | $1.90 B |
| 08/19/2026 | $39.71 | $39.40 (-0.78%) | $41.00 | $39.13 | 384.50 K | $1.94 B |
| 08/18/2026 | $39.73 | $39.16 (-1.43%) | $40.55 | $38.76 | 358.00 K | $1.92 B |
| 08/17/2026 | $40.41 | $39.75 (-1.63%) | $40.66 | $38.72 | 493.40 K | $1.95 B |
| 08/14/2026 | $37.69 | $40.81 (8.28%) | $40.90 | $37.69 | 539.50 K | $2.00 B |
| 08/13/2026 | $36.20 | $37.79 (4.39%) | $38.00 | $36.20 | 352.41 K | $1.86 B |
| 08/12/2026 | $34.56 | $35.79 (3.56%) | $36.05 | $34.41 | 645.61 K | $1.76 B |
| 08/11/2026 | $37.90 | $34.48 (-9.02%) | $38.35 | $34.11 | 584.45 K | $1.69 B |
| 08/10/2026 | $36.12 | $37.47 (3.74%) | $37.87 | $36.12 | 621.20 K | $1.84 B |
| 08/07/2026 | $34.54 | $35.76 (3.53%) | $36.60 | $34.48 | 909.93 K | $1.76 B |
| 08/06/2026 | $35.82 | $34.13 (-4.72%) | $35.87 | $33.92 | 665.23 K | $1.68 B |
| 08/05/2026 | $35.32 | $35.83 (1.44%) | $36.53 | $34.58 | 512.52 K | $1.76 B |
| 08/04/2026 | $35.72 | $35.67 (-0.14%) | $35.91 | $34.90 | 400.24 K | $1.75 B |
| 08/03/2026 | $35.52 | $35.91 (1.1%) | $36.42 | $35.52 | 526.90 K | $1.76 B |
| 07/31/2026 | $36.30 | $35.56 (-2.04%) | $36.60 | $34.57 | 632.31 K | $1.74 B |
| 07/30/2026 | $36.51 | $36.68 (0.47%) | $37.09 | $35.80 | 441.85 K | $1.79 B |
| 07/29/2026 | $37.84 | $36.51 (-3.51%) | $38.19 | $36.26 | 500.73 K | $1.78 B |
| 07/28/2026 | $38.11 | $37.97 (-0.37%) | $38.51 | $35.79 | 647.03 K | $1.85 B |
| 07/27/2026 | $39.83 | $38.19 (-4.12%) | $40.03 | $37.94 | 598.74 K | $1.87 B |
| 07/24/2026 | $40.89 | $40.31 (-1.42%) | $42.14 | $40.15 | 441.70 K | $1.97 B |
| 07/23/2026 | $41.62 | $40.99 (-1.51%) | $41.83 | $38.95 | 872.20 K | $2.00 B |
| 07/22/2026 | $44.93 | $41.94 (-6.65%) | $45.15 | $41.84 | 574.94 K | $2.05 B |
| 07/21/2026 | $44.27 | $45.46 (2.69%) | $45.72 | $44.25 | 443.08 K | $2.22 B |
| 07/20/2026 | $45.80 | $44.55 (-2.73%) | $45.80 | $43.96 | 578.91 K | $2.18 B |
| 07/17/2026 | $44.43 | $44.94 (1.15%) | $45.00 | $43.05 | 709.54 K | $2.20 B |
| 07/16/2026 | $47.65 | $45.10 (-5.35%) | $48.38 | $45.05 | 520.30 K | $2.20 B |
| 07/15/2026 | $48.82 | $47.04 (-3.65%) | $49.09 | $46.10 | 571.47 K | $2.30 B |
| 07/14/2026 | $48.74 | $49.00 (0.53%) | $49.98 | $47.50 | 652.64 K | $2.39 B |
| 07/13/2026 | $46.87 | $47.64 (1.64%) | $48.42 | $46.87 | 354.64 K | $2.33 B |
| 07/10/2026 | $47.06 | $46.88 (-0.38%) | $48.49 | $45.50 | 350.18 K | $2.29 B |
| 07/09/2026 | $46.09 | $46.81 (1.56%) | $47.07 | $44.93 | 609.51 K | $2.29 B |
| 07/08/2026 | $46.70 | $46.28 (-0.9%) | $47.53 | $46.21 | 470.90 K | $2.26 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.
