Astrana Health Inc. (AMEH) Historical Stock Data
40.81 ↑3.47 (9.29%)
As of February 23, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AMEH is up 0.24% a day on average. There have been 16 days where Astrana Health Inc. closed green and 14 days where AMEH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 36.96 | 37.34 | ↑$0.38 (1.03%) | 36.96 | 37.81 | 83.08K |
| 2024-04-12 | 40.77 | 40.81 | ↑$0.04 (0.10%) | 40.17 | 41.51 | 79.98K |
| 2024-04-05 | 41.15 | 41.75 | ↑$0.60 (1.46%) | 40.92 | 42.70 | 50.62K |
| 2024-03-28 | 41.19 | 41.99 | ↑$0.80 (1.94%) | 40.86 | 42.91 | 134.15K |
| 2024-03-26 | 39.77 | 39.50 | ↓$0.27 (-0.68%) | 39.49 | 40.12 | 92.28K |
| 2024-03-22 | 41.02 | 39.67 | ↓$1.35 (-3.29%) | 39.51 | 41.11 | 106.55K |
| 2024-03-21 | 41.82 | 40.91 | ↓$0.91 (-2.19%) | 40.57 | 42.44 | 103.17K |
| 2024-03-18 | 39.91 | 39.57 | ↓$0.34 (-0.85%) | 39.42 | 40.41 | 113.42K |
| 2024-03-15 | 39.65 | 39.94 | ↑$0.29 (0.73%) | 39.49 | 40.64 | 199.87K |
| 2024-03-13 | 41.86 | 41.00 | ↓$0.86 (-2.05%) | 40.62 | 42.74 | 123.68K |
| 2024-03-08 | 45.05 | 44.67 | ↓$0.38 (-0.84%) | 44.47 | 45.71 | 202.88K |
| 2024-03-01 | 45.00 | 43.57 | ↓$1.43 (-3.18%) | 43.02 | 45.24 | 184.79K |
| 2024-02-27 | 42.46 | 43.74 | ↑$1.28 (3.01%) | 41.11 | 43.86 | 329.94K |
| 2024-02-23 | 41.70 | 40.82 | ↓$0.88 (-2.11%) | 40.71 | 42.75 | 313.94K |
| 2024-02-22 | 40.43 | 41.70 | ↑$1.27 (3.14%) | 40.25 | 43.12 | 487.65K |
| 2024-02-21 | 39.22 | 38.75 | ↓$0.47 (-1.20%) | 38.18 | 39.25 | 129.78K |
| 2024-02-20 | 37.82 | 39.26 | ↑$1.44 (3.81%) | 37.78 | 39.30 | 184.85K |
| 2024-02-16 | 38.61 | 38.50 | ↓$0.11 (-0.28%) | 37.64 | 38.87 | 166.42K |
| 2024-02-15 | 37.85 | 39.01 | ↑$1.16 (3.06%) | 37.70 | 39.14 | 197.63K |
| 2024-02-14 | 37.15 | 37.55 | ↑$0.40 (1.08%) | 36.53 | 37.70 | 143.59K |
| 2024-02-13 | 37.03 | 36.34 | ↓$0.69 (-1.86%) | 35.93 | 37.95 | 192.40K |
| 2024-02-12 | 37.58 | 38.42 | ↑$0.84 (2.24%) | 37.58 | 38.80 | 141.70K |
| 2024-02-09 | 36.98 | 37.27 | ↑$0.29 (0.78%) | 36.41 | 37.46 | 137.12K |
| 2024-02-08 | 36.00 | 36.71 | ↑$0.71 (1.97%) | 36.00 | 36.94 | 106.20K |
| 2024-02-07 | 36.65 | 36.07 | ↓$0.58 (-1.58%) | 35.75 | 36.65 | 147.92K |
| 2024-02-06 | 35.39 | 36.54 | ↑$1.15 (3.25%) | 35.39 | 36.92 | 106.79K |
| 2024-02-05 | 35.49 | 35.30 | ↓$0.19 (-0.54%) | 35.14 | 35.67 | 119.25K |
| 2024-02-02 | 35.36 | 35.86 | ↑$0.50 (1.41%) | 35.23 | 36.13 | 99.04K |
| 2024-02-01 | 34.88 | 35.73 | ↑$0.85 (2.44%) | 34.78 | 35.84 | 124.98K |
| 2024-01-31 | 36.06 | 34.75 | ↓$1.31 (-3.63%) | 34.75 | 36.69 | 158.02K |
Create an account or log in to view more rows.
$AMEH the redness has arrived
$AMEH the FOMO will be epic
$AMEH Rug pull soon?
$AMEH green monday
$AMEH HOLDING LONG AND STRONG!!!
$AMEH buy the dip…smfh
$AMEH green is good
$AMEH I would not be a bear now
$AMEH Reinvest your dividends
$AMEH wtf is that dump