Astrana Health Inc (ASTH) Historical Stock Data
38.02 ↑0.88 (2.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ASTH is down -0.33% a day on average. There have been 11 days where Astrana Health Inc closed green and 19 days where ASTH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 36.71 | 38.02 | ↑$1.31 (3.57%) | 36.71 | 38.42 | 454.05K |
| 2025-01-21 | 35.69 | 37.14 | ↑$1.46 (4.08%) | 35.69 | 37.54 | 634.39K |
| 2025-01-17 | 33.61 | 35.17 | ↑$1.56 (4.64%) | 33.04 | 35.37 | 685.05K |
| 2025-01-16 | 31.16 | 33.36 | ↑$2.20 (7.06%) | 30.90 | 33.41 | 329.22K |
| 2025-01-15 | 31.99 | 31.34 | ↓$0.65 (-2.03%) | 31.01 | 32.49 | 606.10K |
| 2025-01-14 | 30.10 | 31.19 | ↑$1.09 (3.62%) | 29.49 | 31.35 | 331.79K |
| 2025-01-13 | 29.08 | 30.28 | ↑$1.20 (4.13%) | 29.08 | 30.89 | 400.97K |
| 2025-01-10 | 30.89 | 29.48 | ↓$1.41 (-4.56%) | 29.35 | 30.93 | 358.98K |
| 2025-01-08 | 30.85 | 31.66 | ↑$0.81 (2.63%) | 30.05 | 31.85 | 455.43K |
| 2025-01-07 | 31.64 | 31.00 | ↓$0.64 (-2.02%) | 30.86 | 32.18 | 255.04K |
| 2025-01-06 | 32.30 | 31.44 | ↓$0.86 (-2.66%) | 31.12 | 32.64 | 408.15K |
| 2025-01-03 | 32.41 | 32.18 | ↓$0.23 (-0.71%) | 31.89 | 32.83 | 256.49K |
| 2025-01-02 | 31.81 | 32.20 | ↑$0.39 (1.23%) | 31.75 | 32.86 | 420.58K |
| 2024-12-31 | 32.08 | 31.53 | ↓$0.55 (-1.71%) | 31.34 | 32.40 | 251.89K |
| 2024-12-30 | 32.66 | 31.98 | ↓$0.68 (-2.08%) | 31.65 | 32.93 | 205.65K |
| 2024-12-27 | 33.22 | 32.72 | ↓$0.50 (-1.51%) | 32.21 | 33.51 | 229.20K |
| 2024-12-26 | 33.18 | 33.53 | ↑$0.35 (1.05%) | 32.75 | 33.57 | 230.60K |
| 2024-12-24 | 33.42 | 33.48 | ↑$0.06 (0.18%) | 32.58 | 33.51 | 138.22K |
| 2024-12-23 | 33.97 | 33.47 | ↓$0.50 (-1.47%) | 33.18 | 34.42 | 382.55K |
| 2024-12-20 | 34.90 | 33.70 | ↓$1.20 (-3.44%) | 33.46 | 35.82 | 886.77K |
| 2024-12-19 | 35.25 | 35.09 | ↓$0.16 (-0.45%) | 34.64 | 35.46 | 291.51K |
| 2024-12-18 | 35.54 | 35.04 | ↓$0.50 (-1.41%) | 34.32 | 36.66 | 339.78K |
| 2024-12-17 | 36.44 | 35.52 | ↓$0.92 (-2.52%) | 35.48 | 37.10 | 295.64K |
| 2024-12-16 | 37.17 | 36.80 | ↓$0.38 (-1.01%) | 36.73 | 38.11 | 299.38K |
| 2024-12-13 | 37.57 | 37.63 | ↑$0.06 (0.16%) | 37.26 | 37.92 | 208.80K |
| 2024-12-12 | 38.60 | 37.74 | ↓$0.86 (-2.23%) | 37.71 | 39.28 | 214.87K |
| 2024-12-11 | 39.70 | 38.50 | ↓$1.20 (-3.02%) | 38.47 | 39.72 | 295.19K |
| 2024-12-10 | 40.06 | 39.47 | ↓$0.59 (-1.47%) | 39.32 | 40.42 | 303.97K |
| 2024-12-09 | 41.74 | 40.01 | ↓$1.73 (-4.14%) | 39.94 | 41.74 | 204.12K |
| 2024-12-06 | 43.09 | 41.41 | ↓$1.68 (-3.90%) | 41.33 | 43.30 | 216.28K |
Create an account or log in to view more rows.
$ASTH TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$ASTH hang tight
ignore fud and buy dips if you can
everyone be okay????
$ASTH bear trap
$ASTH There is nothing wrong with a decent pullback
$ASTH get over the hump
$ASTH gets me every time lol
$ASTH is going to have a run next month
$ASTH this is my only green stonk!
I really like this stonk.
$ASTH low volume today isn’t necessarily a bad thing
$ASTH I’m selling y’all have fun bag holding