Astrana Health Inc. (ASTH)
NASDAQ: ASTH
· Real-Time Price · USD
28.75
0.98 (3.53%)
At close: Oct 03, 2025, 3:59 PM
28.00
-2.61%
After-hours: Oct 03, 2025, 06:15 PM EDT
ASTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 27.88 | 29.88 | 27.88 | 28.75 | 28.75 | 3.53% | 284,173 |
| Oct 2, 2025 | 28.08 | 28.42 | 27.64 | 27.77 | 27.77 | -1.38% | 205,700 |
| Oct 1, 2025 | 28.35 | 28.72 | 27.86 | 28.16 | 28.16 | -0.67% | 242,552 |
| Sep 30, 2025 | 28.79 | 29.29 | 28.05 | 28.35 | 28.35 | -2.17% | 276,300 |
| Sep 29, 2025 | 30.01 | 30.59 | 28.94 | 28.98 | 28.98 | -2.36% | 462,700 |
| Sep 26, 2025 | 28.01 | 29.96 | 27.62 | 29.68 | 29.68 | 6.46% | 410,040 |
| Sep 25, 2025 | 28.04 | 28.29 | 27.39 | 27.88 | 27.88 | -0.71% | 287,244 |
| Sep 24, 2025 | 27.63 | 28.45 | 27.17 | 28.08 | 28.08 | 1.59% | 337,009 |
| Sep 23, 2025 | 27.28 | 27.87 | 27.26 | 27.64 | 27.64 | 2.07% | 254,406 |
| Sep 22, 2025 | 27.59 | 27.87 | 26.52 | 27.08 | 27.08 | -2.48% | 486,200 |
| Sep 19, 2025 | 29.75 | 29.75 | 27.71 | 27.77 | 27.77 | -6.78% | 863,958 |
| Sep 18, 2025 | 29.34 | 29.95 | 29.14 | 29.79 | 29.79 | 2.44% | 283,000 |
| Sep 17, 2025 | 29.71 | 30.55 | 28.95 | 29.08 | 29.08 | -2.12% | 257,500 |
| Sep 16, 2025 | 29.25 | 30.58 | 29.01 | 29.71 | 29.71 | 1.78% | 342,436 |
| Sep 15, 2025 | 29.83 | 29.83 | 29.02 | 29.19 | 29.19 | -2.15% | 248,712 |
| Sep 12, 2025 | 30.27 | 30.33 | 29.73 | 29.83 | 29.83 | -1.81% | 214,900 |
| Sep 11, 2025 | 29.35 | 30.55 | 29.33 | 30.38 | 30.38 | 4.43% | 377,400 |
| Sep 10, 2025 | 30.02 | 30.37 | 28.48 | 29.09 | 29.09 | -3.87% | 357,145 |
| Sep 9, 2025 | 29.38 | 30.54 | 29.03 | 30.26 | 30.26 | 2.54% | 460,142 |
| Sep 8, 2025 | 29.89 | 29.92 | 29.28 | 29.51 | 29.51 | -0.64% | 430,300 |
Page 1 of 136