ASTH - Astrana Health, Inc.
32.55
1.100 3.379%
Share volume: 678,567
Last Updated: 04-21-2026
Business Services/Services – Management, Public Relations, Consulting:
2.09%
PREVIOUS CLOSE
CHG
CHG%
$31.45
1.10
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $32.00 | $32.00 | $33.00 | $33.00 | $31.66 | $31.66 | $32.55 | $32.55 | 678,567 | $678,567.00 |
| 04-20-2026 | $31.32 | $31.32 | $32.01 | $32.01 | $30.50 | $30.50 | $31.45 | $31.45 | 579,018 | $579,018.00 |
| 04-17-2026 | $30.97 | $30.97 | $32.00 | $32.00 | $30.49 | $30.49 | $31.50 | $31.50 | 840,613 | $840,613.00 |
| 04-16-2026 | $29.25 | $29.25 | $30.70 | $30.70 | $29.00 | $29.00 | $30.60 | $30.60 | 582,365 | $582,365.00 |
| 04-15-2026 | $29.45 | $29.45 | $29.75 | $29.75 | $28.64 | $28.64 | $29.23 | $29.23 | 291,839 | $291,839.00 |
| 04-14-2026 | $28.88 | $28.88 | $29.97 | $29.97 | $28.85 | $28.85 | $29.07 | $29.07 | 343,418 | $343,418.00 |
| 04-13-2026 | $27.50 | $27.50 | $28.97 | $28.97 | $27.30 | $27.30 | $28.88 | $28.88 | 391,497 | $391,497.00 |
| 04-10-2026 | $28.33 | $28.33 | $28.43 | $28.43 | $27.37 | $27.37 | $27.63 | $27.63 | 275,282 | $275,282.00 |
| 04-09-2026 | $27.28 | $27.28 | $28.46 | $28.46 | $26.92 | $26.92 | $28.23 | $28.23 | 300,599 | $300,599.00 |
| 04-08-2026 | $28.37 | $28.37 | $28.57 | $28.57 | $27.27 | $27.27 | $27.41 | $27.41 | 477,457 | $477,457.00 |