5 DAY PERFORMANCE
-37.10%
1 MONTH PERFORMANCE
-14.40%
3 MONTH PERFORMANCE
+31.63%
6 MONTH PERFORMANCE
+12.83%
YEAR-TO-DATE PERFORMANCE
-0.36%
1 YEAR PERFORMANCE
-7.42%
Astrana Health Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $38.96 | $39.76 (2.05%) | $39.93 | $37.90 | 602.55 K | $1.93 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 | $1.72 B |
| 04/30/2026 | $34.79 | $34.14 (-1.87%) | $35.10 | $33.73 | 330.13 K | $1.68 B |
| 04/29/2026 | $34.90 | $35.02 (0.34%) | $35.38 | $34.44 | 434.40 K | $1.72 B |
| 04/28/2026 | $34.01 | $34.89 (2.59%) | $34.94 | $33.57 | 601.46 K | $1.72 B |
| 04/27/2026 | $33.94 | $34.01 (0.21%) | $34.86 | $33.45 | 354.30 K | $1.67 B |
| 04/24/2026 | $32.65 | $33.72 (3.28%) | $33.78 | $32.11 | 444.71 K | $1.66 B |
| 04/23/2026 | $32.91 | $32.93 (0.06%) | $34.39 | $32.63 | 428.60 K | $1.62 B |
| 04/22/2026 | $33.00 | $33.70 (2.12%) | $33.74 | $32.49 | 419.06 K | $1.66 B |
| 04/21/2026 | $32.00 | $32.55 (1.72%) | $33.00 | $31.66 | 678.77 K | $1.60 B |
| 04/20/2026 | $31.32 | $31.45 (0.42%) | $32.01 | $30.50 | 579.02 K | $1.55 B |
| 04/17/2026 | $30.97 | $31.50 (1.71%) | $32.00 | $30.49 | 840.61 K | $1.55 B |
| 04/16/2026 | $29.25 | $30.60 (4.62%) | $30.70 | $29.00 | 582.37 K | $1.51 B |
| 04/15/2026 | $29.45 | $29.23 (-0.75%) | $29.75 | $28.64 | 291.84 K | $1.44 B |
| 04/14/2026 | $28.88 | $29.07 (0.66%) | $29.97 | $28.85 | 343.42 K | $1.43 B |
| 04/13/2026 | $27.50 | $28.88 (5.02%) | $28.97 | $27.30 | 391.50 K | $1.42 B |
| 04/10/2026 | $28.33 | $27.63 (-2.47%) | $28.43 | $27.37 | 275.30 K | $1.36 B |
| 04/09/2026 | $27.28 | $28.23 (3.48%) | $28.46 | $26.92 | 300.60 K | $1.39 B |
| 04/08/2026 | $28.37 | $27.41 (-3.38%) | $28.57 | $27.27 | 477.50 K | $1.35 B |
| 04/07/2026 | $26.80 | $27.75 (3.54%) | $28.08 | $26.71 | 642.50 K | $1.37 B |
| 04/06/2026 | $25.04 | $26.00 (3.83%) | $26.39 | $24.87 | 454.10 K | $1.28 B |
| 04/02/2026 | $24.10 | $25.05 (3.94%) | $25.12 | $23.75 | 302.70 K | $1.23 B |
| 04/01/2026 | $24.59 | $24.51 (-0.33%) | $25.16 | $24.35 | 285.50 K | $1.21 B |
| 03/31/2026 | $24.37 | $24.52 (0.62%) | $24.89 | $23.96 | 402.92 K | $1.21 B |
| 03/30/2026 | $24.40 | $24.34 (-0.25%) | $24.50 | $23.76 | 382.32 K | $1.20 B |
| 03/27/2026 | $24.20 | $24.19 (-0.04%) | $24.49 | $23.75 | 333.40 K | $1.19 B |
| 03/26/2026 | $24.34 | $24.27 (-0.29%) | $24.80 | $23.88 | 417.65 K | $1.19 B |
| 03/25/2026 | $24.32 | $24.48 (0.66%) | $24.72 | $23.58 | 267.52 K | $1.21 B |
| 03/24/2026 | $23.50 | $24.02 (2.21%) | $24.17 | $23.00 | 335.20 K | $1.18 B |
| 03/23/2026 | $24.70 | $23.81 (-3.6%) | $25.41 | $23.77 | 436.53 K | $1.17 B |
| 03/20/2026 | $24.29 | $24.23 (-0.25%) | $24.60 | $23.63 | 920.50 K | $1.19 B |
| 03/19/2026 | $24.49 | $24.18 (-1.27%) | $24.90 | $23.59 | 287.60 K | $1.19 B |
| 03/18/2026 | $24.59 | $24.49 (-0.41%) | $24.85 | $24.05 | 349.82 K | $1.21 B |
| 03/17/2026 | $24.60 | $24.80 (0.81%) | $25.29 | $24.51 | 386.40 K | $1.22 B |
| 03/16/2026 | $24.52 | $24.60 (0.33%) | $25.15 | $23.92 | 328.93 K | $1.21 B |
| 03/13/2026 | $23.91 | $24.26 (1.46%) | $24.85 | $23.70 | 499.93 K | $1.19 B |
| 03/12/2026 | $23.77 | $23.25 (-2.19%) | $24.49 | $23.09 | 533.50 K | $1.14 B |
| 03/11/2026 | $23.40 | $24.19 (3.38%) | $24.19 | $22.99 | 448.41 K | $1.19 B |
| 03/10/2026 | $24.70 | $23.44 (-5.1%) | $24.96 | $22.90 | 417.60 K | $1.15 B |
| 03/09/2026 | $24.49 | $24.72 (0.94%) | $25.34 | $23.76 | 493.15 K | $1.22 B |
| 03/06/2026 | $24.73 | $24.91 (0.73%) | $25.04 | $23.95 | 413.05 K | $1.23 B |
| 03/05/2026 | $25.57 | $25.07 (-1.96%) | $26.10 | $24.49 | 410.40 K | $1.23 B |
| 03/04/2026 | $25.30 | $25.59 (1.15%) | $26.63 | $24.50 | 721.02 K | $1.26 B |
| 03/03/2026 | $25.81 | $24.51 (-5.04%) | $25.81 | $22.76 | 856.35 K | $1.21 B |
| 03/02/2026 | $24.04 | $26.32 (9.48%) | $26.54 | $23.99 | 2.44 M | $1.30 B |
| 02/27/2026 | $20.53 | $20.33 (-0.97%) | $21.55 | $20.27 | 566.60 K | $1.00 B |
| 02/26/2026 | $19.99 | $20.91 (4.6%) | $21.02 | $19.84 | 328.27 K | $1.03 B |
| 02/25/2026 | $19.59 | $19.95 (1.84%) | $20.18 | $19.32 | 377.64 K | $981.30 M |
| 02/24/2026 | $19.87 | $19.22 (-3.27%) | $19.87 | $18.90 | 330.40 K | $945.39 M |
| 02/23/2026 | $19.85 | $19.82 (-0.15%) | $20.25 | $19.56 | 577.21 K | $974.90 M |
| 02/20/2026 | $19.97 | $19.86 (-0.55%) | $20.04 | $19.18 | 280.03 K | $976.87 M |
| 02/19/2026 | $19.37 | $19.77 (2.07%) | $19.83 | $18.74 | 298.50 K | $972.44 M |
| 02/18/2026 | $19.10 | $19.45 (1.83%) | $19.95 | $19.10 | 543.71 K | $956.70 M |
| 02/17/2026 | $18.87 | $19.22 (1.85%) | $19.35 | $18.59 | 295.00 K | $945.39 M |
| 02/13/2026 | $18.47 | $18.78 (1.68%) | $18.97 | $18.36 | 314.66 K | $923.75 M |
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.
