ASTH - Astrana Health, Inc.
25.59
1.080 4.220%
Share volume: 720,997
Last Updated: 03-04-2026
Business Services/Services – Management, Public Relations, Consulting:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$24.51
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $25.30 | $25.30 | $26.63 | $26.63 | $24.50 | $24.50 | $25.59 | $25.59 | 720,997 | $720,997.00 |
| 03-03-2026 | $25.81 | $25.81 | $25.81 | $25.81 | $22.76 | $22.76 | $24.51 | $24.51 | 856,347 | $855,910.00 |
| 03-02-2026 | $24.04 | $24.04 | $26.54 | $26.54 | $23.99 | $23.99 | $26.32 | $26.32 | 2,436,383 | $2,436,383.00 |
| 02-27-2026 | $20.53 | $20.53 | $21.55 | $21.55 | $20.27 | $20.27 | $20.33 | $20.33 | 566,601 | $566,601.00 |
| 02-26-2026 | $19.99 | $19.99 | $21.02 | $21.02 | $19.84 | $19.84 | $20.91 | $20.91 | 328,270 | $328,270.00 |
| 02-25-2026 | $19.59 | $19.59 | $20.18 | $20.18 | $19.32 | $19.32 | $19.95 | $19.95 | 377,643 | $377,643.00 |
| 02-24-2026 | $19.87 | $19.87 | $19.87 | $19.87 | $18.90 | $18.90 | $19.22 | $19.22 | 330,376 | $330,376.00 |
| 02-23-2026 | $19.85 | $19.85 | $20.25 | $20.25 | $19.56 | $19.56 | $19.82 | $19.82 | 577,206 | $577,206.00 |
| 02-20-2026 | $19.97 | $19.97 | $20.04 | $20.04 | $19.18 | $19.18 | $19.86 | $19.86 | 280,031 | $280,031.00 |