5 DAY PERFORMANCE
-40.00%
1 MONTH PERFORMANCE
-35.51%
3 MONTH PERFORMANCE
+2.19%
6 MONTH PERFORMANCE
-2.72%
YEAR-TO-DATE PERFORMANCE
-0.36%
1 YEAR PERFORMANCE
-0.04%
Astrana Health Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $42.90 | $44.51 (3.75%) | $44.59 | $42.50 | 1.96 M | $2.17 B |
| 06/25/2026 | $42.68 | $43.50 (1.92%) | $43.74 | $41.82 | 684.12 K | $2.13 B |
| 06/24/2026 | $41.55 | $42.27 (1.73%) | $42.57 | $41.13 | 951.98 K | $2.07 B |
| 06/23/2026 | $39.56 | $41.20 (4.15%) | $41.35 | $39.49 | 737.10 K | $2.01 B |
| 06/22/2026 | $39.50 | $39.59 (0.23%) | $40.58 | $39.38 | 635.73 K | $1.93 B |
| 06/18/2026 | $38.89 | $39.17 (0.72%) | $39.34 | $38.42 | 936.30 K | $1.91 B |
| 06/17/2026 | $38.27 | $38.16 (-0.29%) | $38.87 | $37.75 | 429.41 K | $1.86 B |
| 06/16/2026 | $38.64 | $38.38 (-0.67%) | $38.97 | $38.05 | 448.40 K | $1.88 B |
| 06/15/2026 | $38.40 | $38.38 (-0.05%) | $38.64 | $37.27 | 452.30 K | $1.88 B |
| 06/12/2026 | $39.85 | $38.62 (-3.09%) | $40.05 | $38.25 | 520.00 K | $1.89 B |
| 06/11/2026 | $39.00 | $39.85 (2.18%) | $40.13 | $38.74 | 745.64 K | $1.95 B |
| 06/10/2026 | $38.47 | $38.73 (0.68%) | $38.96 | $35.99 | 903.71 K | $1.89 B |
| 06/09/2026 | $38.62 | $38.29 (-0.85%) | $39.30 | $36.89 | 474.94 K | $1.87 B |
| 06/08/2026 | $37.99 | $38.39 (1.05%) | $38.96 | $37.56 | 434.46 K | $1.88 B |
| 06/05/2026 | $38.22 | $37.99 (-0.6%) | $38.76 | $37.73 | 632.85 K | $1.86 B |
| 06/04/2026 | $37.20 | $37.85 (1.75%) | $38.52 | $37.20 | 547.80 K | $1.85 B |
| 06/03/2026 | $36.91 | $36.70 (-0.57%) | $36.98 | $36.12 | 338.33 K | $1.79 B |
| 06/02/2026 | $37.62 | $36.91 (-1.89%) | $38.26 | $36.69 | 408.83 K | $1.80 B |
| 06/01/2026 | $37.53 | $37.76 (0.61%) | $39.09 | $37.40 | 413.83 K | $1.84 B |
| 05/29/2026 | $38.30 | $37.62 (-1.78%) | $38.45 | $37.50 | 388.20 K | $1.84 B |
| 05/28/2026 | $38.50 | $38.33 (-0.44%) | $38.98 | $38.23 | 320.62 K | $1.87 B |
| 05/27/2026 | $38.79 | $38.52 (-0.7%) | $39.05 | $38.25 | 347.12 K | $1.88 B |
| 05/26/2026 | $38.98 | $38.54 (-1.13%) | $39.48 | $38.08 | 554.70 K | $1.88 B |
| 05/22/2026 | $37.54 | $37.85 (0.83%) | $37.93 | $37.27 | 376.00 K | $1.85 B |
| 05/21/2026 | $38.76 | $37.38 (-3.56%) | $38.76 | $36.95 | 427.23 K | $1.83 B |
| 05/20/2026 | $39.30 | $38.76 (-1.37%) | $39.87 | $37.92 | 327.25 K | $1.89 B |
| 05/19/2026 | $39.01 | $39.30 (0.74%) | $39.67 | $38.98 | 314.05 K | $1.92 B |
| 05/18/2026 | $38.26 | $38.98 (1.88%) | $39.75 | $38.25 | 491.74 K | $1.90 B |
| 05/15/2026 | $39.00 | $38.26 (-1.9%) | $39.60 | $37.77 | 373.90 K | $1.87 B |
| 05/14/2026 | $39.76 | $39.16 (-1.51%) | $39.80 | $38.81 | 367.20 K | $1.91 B |
| 05/13/2026 | $38.55 | $39.76 (3.14%) | $39.93 | $37.90 | 606.80 K | $1.94 B |
| 05/12/2026 | $36.99 | $39.01 (5.46%) | $39.62 | $36.76 | 601.50 K | $1.91 B |
| 05/11/2026 | $39.47 | $37.97 (-3.8%) | $39.65 | $37.08 | 561.10 K | $1.85 B |
| 05/08/2026 | $36.91 | $39.30 (6.48%) | $39.90 | $35.53 | 929.95 K | $1.92 B |
| 05/07/2026 | $35.26 | $36.08 (2.33%) | $36.20 | $35.13 | 614.33 K | $1.76 B |
| 05/06/2026 | $35.02 | $35.25 (0.66%) | $35.78 | $34.57 | 359.32 K | $1.72 B |
| 05/05/2026 | $35.00 | $35.19 (0.54%) | $35.55 | $34.69 | 519.20 K | $1.72 B |
| 05/04/2026 | $34.52 | $34.98 (1.33%) | $35.85 | $34.19 | 457.90 K | $1.71 B |
| 05/01/2026 | $34.36 | $34.89 (1.54%) | $34.94 | $33.42 | 543.15 K | $1.70 B |
| 04/30/2026 | $34.79 | $34.14 (-1.87%) | $35.10 | $33.73 | 330.13 K | $1.67 B |
| 04/29/2026 | $34.90 | $35.02 (0.34%) | $35.38 | $34.44 | 434.40 K | $1.71 B |
| 04/28/2026 | $34.01 | $34.89 (2.59%) | $34.94 | $33.57 | 601.46 K | $1.70 B |
| 04/27/2026 | $33.94 | $34.01 (0.21%) | $34.86 | $33.45 | 354.30 K | $1.66 B |
| 04/24/2026 | $32.65 | $33.72 (3.28%) | $33.78 | $32.11 | 444.71 K | $1.65 B |
| 04/23/2026 | $32.91 | $32.93 (0.06%) | $34.39 | $32.63 | 428.60 K | $1.61 B |
| 04/22/2026 | $33.00 | $33.70 (2.12%) | $33.74 | $32.49 | 419.06 K | $1.65 B |
| 04/21/2026 | $32.00 | $32.55 (1.72%) | $33.00 | $31.66 | 678.77 K | $1.59 B |
| 04/20/2026 | $31.32 | $31.45 (0.42%) | $32.01 | $30.50 | 579.02 K | $1.54 B |
| 04/17/2026 | $30.97 | $31.50 (1.71%) | $32.00 | $30.49 | 840.61 K | $1.54 B |
| 04/16/2026 | $29.25 | $30.60 (4.62%) | $30.70 | $29.00 | 582.37 K | $1.49 B |
| 04/15/2026 | $29.45 | $29.23 (-0.75%) | $29.75 | $28.64 | 291.84 K | $1.43 B |
| 04/14/2026 | $28.88 | $29.07 (0.66%) | $29.97 | $28.85 | 343.42 K | $1.42 B |
| 04/13/2026 | $27.50 | $28.88 (5.02%) | $28.97 | $27.30 | 391.50 K | $1.41 B |
| 04/10/2026 | $28.33 | $27.63 (-2.47%) | $28.43 | $27.37 | 275.30 K | $1.35 B |
| 04/09/2026 | $27.28 | $28.23 (3.48%) | $28.46 | $26.92 | 300.60 K | $1.38 B |
| 04/08/2026 | $28.37 | $27.41 (-3.38%) | $28.57 | $27.27 | 477.50 K | $1.34 B |
| 04/07/2026 | $26.80 | $27.75 (3.54%) | $28.08 | $26.71 | 642.50 K | $1.36 B |
| 04/06/2026 | $25.04 | $26.00 (3.83%) | $26.39 | $24.87 | 454.10 K | $1.27 B |
| 04/02/2026 | $24.10 | $25.05 (3.94%) | $25.12 | $23.75 | 302.70 K | $1.22 B |
| 04/01/2026 | $24.59 | $24.51 (-0.33%) | $25.16 | $24.35 | 285.50 K | $1.20 B |
| 03/31/2026 | $24.37 | $24.52 (0.62%) | $24.89 | $23.96 | 402.92 K | $1.20 B |
| 03/30/2026 | $24.40 | $24.34 (-0.25%) | $24.50 | $23.76 | 382.32 K | $1.19 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.
