Home

Astrana Health Inc. - Common Stock (ASTH)

22.65
-2.04 (-8.26%)
NASDAQ · Last Trade: Jul 20th, 1:43 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Astrana Health Inc. - Common Stock (ASTH)

DateOpenHighLowCloseVolumeAdjusted Close
7/18/202524.9324.9322.5822.65449,05722.65
7/17/202525.3225.4524.6124.69318,67224.69
7/16/202524.6925.4524.5025.28293,57025.28
7/15/202525.1025.4924.3624.49367,05024.49
7/14/202524.7525.6924.2425.12304,04125.12
7/11/202525.5025.5024.6424.90310,51424.90
7/10/202524.7325.8024.4325.61278,16725.61
7/09/202524.6224.8924.2824.82205,75424.82
7/08/202524.2524.7024.1424.47222,06224.47
7/07/202525.3025.7424.1324.15268,27624.15
7/03/202524.7325.8024.6425.28159,83525.28
7/02/202525.7025.7024.3924.65231,58624.65
7/01/202524.7025.9624.5725.06220,58425.06
6/30/202524.7625.4224.3024.88301,58324.88
6/27/202524.8425.1124.1124.73481,29524.73
6/26/202524.9825.2824.2324.72223,65424.72
6/25/202526.5126.5424.6925.04273,03225.04
6/24/202525.2626.8724.6526.70335,23526.70
6/23/202524.0025.1223.6925.07298,61225.07
6/20/202524.2324.5223.8224.00670,81024.00
6/18/202524.5624.8024.1424.26190,64124.26
6/17/202524.6225.1324.3424.66219,66124.66
6/16/202526.0826.4124.7824.94275,33524.94
6/13/202525.6326.3025.5025.75212,74325.75
6/12/202526.0526.5525.9426.35213,05026.35
6/11/202526.6527.3826.3526.36326,28426.36
6/10/202525.4426.5324.9926.53206,66626.53
6/09/202525.4625.4724.7625.28191,37125.28
6/06/202525.0525.4324.9425.26138,93825.26
6/05/202525.0025.2124.6624.80156,11224.80
6/04/202525.5025.8524.9925.06164,33125.06
6/03/202524.6325.7324.4525.19196,06125.19
6/02/202524.6825.5024.0924.50194,98024.50
5/30/202524.3825.2024.1724.79213,21924.79
5/29/202524.7825.1624.3724.38167,71024.38
5/28/202525.0025.1024.2224.61208,04924.61
5/27/202524.6625.3824.2924.97279,88324.97
5/23/202524.3724.6123.8824.29254,47924.29
5/22/202525.1225.2423.8324.47415,20524.47
5/21/202526.7426.8224.9825.19301,27725.19
5/20/202526.7727.5926.5227.08207,19527.08
5/19/202526.9027.1726.5426.85241,17726.85
5/16/202526.9127.3426.0727.18273,42627.18
5/15/202526.6727.5125.0427.06339,27727.06
5/14/202526.9728.0326.2026.50624,37126.50
5/13/202528.8029.2026.3926.70537,17626.70
5/12/202530.5730.8628.5028.54444,72528.54
5/09/202532.1032.6129.6529.71387,48929.71
5/08/202532.7833.6732.2233.44281,94833.44
5/07/202532.0432.5431.5032.14296,39132.14
5/06/202532.1832.4531.5432.04182,10832.04
5/05/202531.6232.8431.0932.39165,80432.39
5/02/202531.9232.5431.4832.49176,68332.49
5/01/202531.5531.9830.5031.44207,33131.44
4/30/202530.9531.5030.2131.17209,66431.17
4/29/202530.8231.7130.2331.15206,81731.15
4/28/202530.5731.3230.4230.74190,40830.74
4/25/202531.1631.1630.1330.60206,96130.60
4/24/202531.0031.4730.6031.40215,07231.40
4/23/202531.3131.8430.8630.90304,37630.90
4/22/202530.0830.4429.2030.39279,64030.39
4/21/202531.2331.6629.4129.56293,10129.56