5 DAY PERFORMANCE
+24.89%
1 MONTH PERFORMANCE
+12.57%
3 MONTH PERFORMANCE
-2.58%
6 MONTH PERFORMANCE
+13.82%
YEAR-TO-DATE PERFORMANCE
-8.82%
1 YEAR PERFORMANCE
-30.57%
Astrana Health, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $22.89 | $22.07 (-3.58%) | $23.23 | $21.75 | 448.40 K | $1.09 B |
| 12/04/2025 | $22.88 | $22.79 (-0.39%) | $23.11 | $22.45 | 259.43 K | $1.12 B |
| 12/03/2025 | $22.87 | $23.02 (0.66%) | $23.32 | $22.74 | 368.22 K | $1.13 B |
| 12/02/2025 | $23.39 | $22.82 (-2.44%) | $23.59 | $22.62 | 526.12 K | $1.12 B |
| 12/01/2025 | $22.86 | $23.18 (1.4%) | $23.67 | $22.69 | 441.90 K | $1.14 B |
| 11/28/2025 | $23.10 | $23.04 (-0.26%) | $23.30 | $22.86 | 204.41 K | $1.13 B |
| 11/26/2025 | $23.23 | $23.05 (-0.77%) | $23.65 | $22.97 | 404.25 K | $1.13 B |
| 11/25/2025 | $22.84 | $23.22 (1.66%) | $23.61 | $22.81 | 419.10 K | $1.14 B |
| 11/24/2025 | $21.96 | $22.60 (2.91%) | $23.16 | $21.78 | 662.10 K | $1.11 B |
| 11/21/2025 | $20.31 | $22.50 (10.78%) | $22.66 | $20.12 | 817.53 K | $1.11 B |
| 11/20/2025 | $22.26 | $20.34 (-8.63%) | $22.56 | $20.30 | 592.32 K | $1.00 B |
| 11/19/2025 | $21.36 | $22.03 (3.14%) | $22.12 | $20.72 | 751.37 K | $1.08 B |
| 11/18/2025 | $20.98 | $21.38 (1.91%) | $21.74 | $20.80 | 642.10 K | $1.05 B |
| 11/17/2025 | $21.50 | $21.03 (-2.19%) | $21.78 | $21.02 | 397.20 K | $1.03 B |
| 11/14/2025 | $21.76 | $21.53 (-1.06%) | $21.84 | $20.78 | 532.62 K | $1.06 B |
| 11/13/2025 | $23.42 | $21.91 (-6.45%) | $23.60 | $21.86 | 697.11 K | $1.08 B |
| 11/12/2025 | $23.76 | $23.56 (-0.84%) | $24.50 | $23.32 | 833.00 K | $1.16 B |
| 11/11/2025 | $22.50 | $23.80 (5.78%) | $24.04 | $22.05 | 712.50 K | $1.17 B |
| 11/10/2025 | $25.55 | $22.43 (-12.21%) | $25.60 | $22.04 | 1.05 M | $1.10 B |
| 11/07/2025 | $31.00 | $25.54 (-17.61%) | $31.00 | $25.54 | 1.20 M | $1.26 B |
| 11/06/2025 | $33.19 | $33.36 (0.51%) | $34.18 | $32.85 | 751.80 K | $1.64 B |
| 11/05/2025 | $32.95 | $33.24 (0.88%) | $33.62 | $32.19 | 320.60 K | $1.64 B |
| 11/04/2025 | $32.74 | $33.10 (1.1%) | $33.90 | $32.74 | 707.81 K | $1.63 B |
| 11/03/2025 | $32.51 | $32.99 (1.48%) | $33.65 | $31.80 | 643.00 K | $1.62 B |
| 10/31/2025 | $31.37 | $31.21 (-0.51%) | $31.78 | $30.84 | 308.70 K | $1.54 B |
| 10/30/2025 | $32.84 | $31.81 (-3.14%) | $33.33 | $31.75 | 375.38 K | $1.56 B |
| 10/29/2025 | $33.70 | $33.25 (-1.34%) | $34.22 | $32.55 | 356.94 K | $1.64 B |
| 10/28/2025 | $33.15 | $33.89 (2.23%) | $34.80 | $32.19 | 558.34 K | $1.67 B |
| 10/27/2025 | $33.15 | $33.05 (-0.3%) | $33.79 | $32.55 | 236.00 K | $1.63 B |
| 10/24/2025 | $33.59 | $33.30 (-0.86%) | $33.96 | $33.15 | 219.41 K | $1.64 B |
| 10/23/2025 | $32.73 | $33.16 (1.31%) | $33.46 | $32.49 | 257.74 K | $1.63 B |
| 10/22/2025 | $33.17 | $33.10 (-0.21%) | $33.39 | $32.58 | 327.20 K | $1.63 B |
| 10/21/2025 | $33.10 | $33.17 (0.21%) | $33.29 | $32.54 | 265.00 K | $1.63 B |
| 10/20/2025 | $32.42 | $32.99 (1.76%) | $33.14 | $32.24 | 319.20 K | $1.62 B |
| 10/17/2025 | $31.49 | $32.01 (1.65%) | $32.47 | $31.24 | 425.31 K | $1.57 B |
| 10/16/2025 | $30.67 | $31.79 (3.65%) | $31.86 | $30.03 | 404.35 K | $1.56 B |
| 10/15/2025 | $29.71 | $30.48 (2.59%) | $30.49 | $29.55 | 349.74 K | $1.50 B |
| 10/14/2025 | $28.81 | $29.65 (2.92%) | $29.67 | $28.81 | 209.80 K | $1.46 B |
| 10/13/2025 | $29.26 | $29.32 (0.21%) | $29.74 | $28.89 | 186.70 K | $1.44 B |
| 10/10/2025 | $30.64 | $29.11 (-4.99%) | $30.75 | $29.06 | 238.99 K | $1.43 B |
| 10/09/2025 | $30.84 | $30.42 (-1.36%) | $31.18 | $30.23 | 234.80 K | $1.50 B |
| 10/08/2025 | $30.40 | $30.73 (1.09%) | $31.12 | $30.22 | 287.90 K | $1.51 B |
| 10/07/2025 | $28.96 | $30.33 (4.73%) | $30.61 | $28.74 | 420.90 K | $1.49 B |
| 10/06/2025 | $28.63 | $28.87 (0.84%) | $29.53 | $28.17 | 235.93 K | $1.42 B |
| 10/03/2025 | $27.88 | $28.75 (3.12%) | $29.88 | $27.88 | 284.25 K | $1.41 B |
| 10/02/2025 | $28.08 | $27.77 (-1.1%) | $28.42 | $27.64 | 205.70 K | $1.37 B |
| 10/01/2025 | $28.35 | $28.16 (-0.67%) | $28.72 | $27.86 | 242.55 K | $1.39 B |
| 09/30/2025 | $28.79 | $28.35 (-1.53%) | $29.29 | $28.05 | 276.30 K | $1.39 B |
| 09/29/2025 | $30.01 | $28.98 (-3.43%) | $30.59 | $28.94 | 462.70 K | $1.43 B |
| 09/26/2025 | $28.01 | $29.68 (5.96%) | $29.96 | $27.62 | 410.04 K | $1.46 B |
| 09/25/2025 | $28.04 | $27.88 (-0.57%) | $28.29 | $27.39 | 287.24 K | $1.37 B |
| 09/24/2025 | $27.63 | $28.08 (1.63%) | $28.45 | $27.17 | 337.01 K | $1.38 B |
| 09/23/2025 | $27.28 | $27.64 (1.32%) | $27.87 | $27.26 | 254.41 K | $1.36 B |
| 09/22/2025 | $27.59 | $27.08 (-1.85%) | $27.87 | $26.52 | 486.20 K | $1.33 B |
| 09/19/2025 | $29.75 | $27.77 (-6.66%) | $29.75 | $27.71 | 863.96 K | $1.37 B |
| 09/18/2025 | $29.34 | $29.79 (1.53%) | $29.95 | $29.14 | 283.00 K | $1.47 B |
| 09/17/2025 | $29.71 | $29.08 (-2.12%) | $30.55 | $28.95 | 257.50 K | $1.43 B |
| 09/16/2025 | $29.25 | $29.71 (1.57%) | $30.58 | $29.01 | 342.44 K | $1.46 B |
| 09/15/2025 | $29.83 | $29.19 (-2.15%) | $29.83 | $29.02 | 248.71 K | $1.44 B |
| 09/12/2025 | $30.27 | $29.83 (-1.45%) | $30.33 | $29.73 | 214.90 K | $1.47 B |
| 09/11/2025 | $29.35 | $30.38 (3.51%) | $30.55 | $29.33 | 377.40 K | $1.49 B |
| 09/10/2025 | $30.02 | $29.09 (-3.1%) | $30.37 | $28.48 | 357.15 K | $1.43 B |
| 09/09/2025 | $29.38 | $30.26 (3%) | $30.54 | $29.03 | 460.14 K | $1.49 B |
| 09/08/2025 | $29.89 | $29.51 (-1.27%) | $29.92 | $29.28 | 430.30 K | $1.45 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.
