5 DAY PERFORMANCE
+8.03%
1 MONTH PERFORMANCE
-21.16%
3 MONTH PERFORMANCE
-1.35%
6 MONTH PERFORMANCE
+105.70%
YEAR-TO-DATE PERFORMANCE
+55.70%
1 YEAR PERFORMANCE
+30.77%
Astrana Health Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $37.69 | $38.38 (1.83%) | $38.66 | $37.69 | 37.90 K | |
| 08/13/2026 | $36.20 | $37.79 (4.39%) | $38.00 | $36.20 | 352.41 K | $1.86 B |
| 08/12/2026 | $34.56 | $35.79 (3.56%) | $36.05 | $34.41 | 645.61 K | $1.76 B |
| 08/11/2026 | $37.90 | $34.48 (-9.02%) | $38.35 | $34.11 | 584.45 K | $1.69 B |
| 08/10/2026 | $36.12 | $37.47 (3.74%) | $37.87 | $36.12 | 621.20 K | $1.84 B |
| 08/07/2026 | $34.54 | $35.76 (3.53%) | $36.60 | $34.48 | 909.93 K | $1.76 B |
| 08/06/2026 | $35.82 | $34.13 (-4.72%) | $35.87 | $33.92 | 665.23 K | $1.68 B |
| 08/05/2026 | $35.32 | $35.83 (1.44%) | $36.53 | $34.58 | 512.52 K | $1.76 B |
| 08/04/2026 | $35.72 | $35.67 (-0.14%) | $35.91 | $34.90 | 400.24 K | $1.75 B |
| 08/03/2026 | $35.52 | $35.91 (1.1%) | $36.42 | $35.52 | 526.90 K | $1.76 B |
| 07/31/2026 | $36.30 | $35.56 (-2.04%) | $36.60 | $34.57 | 632.31 K | $1.74 B |
| 07/30/2026 | $36.51 | $36.68 (0.47%) | $37.09 | $35.80 | 441.85 K | $1.79 B |
| 07/29/2026 | $37.84 | $36.51 (-3.51%) | $38.19 | $36.26 | 500.73 K | $1.78 B |
| 07/28/2026 | $38.11 | $37.97 (-0.37%) | $38.51 | $35.79 | 647.03 K | $1.85 B |
| 07/27/2026 | $39.83 | $38.19 (-4.12%) | $40.03 | $37.94 | 598.74 K | $1.87 B |
| 07/24/2026 | $40.89 | $40.31 (-1.42%) | $42.14 | $40.15 | 441.70 K | $1.97 B |
| 07/23/2026 | $41.62 | $40.99 (-1.51%) | $41.83 | $38.95 | 872.20 K | $2.00 B |
| 07/22/2026 | $44.93 | $41.94 (-6.65%) | $45.15 | $41.84 | 574.94 K | $2.05 B |
| 07/21/2026 | $44.27 | $45.46 (2.69%) | $45.72 | $44.25 | 443.08 K | $2.22 B |
| 07/20/2026 | $45.80 | $44.55 (-2.73%) | $45.80 | $43.96 | 578.91 K | $2.18 B |
| 07/17/2026 | $44.43 | $44.94 (1.15%) | $45.00 | $43.05 | 709.54 K | $2.20 B |
| 07/16/2026 | $47.65 | $45.10 (-5.35%) | $48.38 | $45.05 | 520.30 K | $2.20 B |
| 07/15/2026 | $48.82 | $47.04 (-3.65%) | $49.09 | $46.10 | 571.47 K | $2.30 B |
| 07/14/2026 | $48.74 | $49.00 (0.53%) | $49.98 | $47.50 | 652.64 K | $2.39 B |
| 07/13/2026 | $46.87 | $47.64 (1.64%) | $48.42 | $46.87 | 354.64 K | $2.33 B |
| 07/10/2026 | $47.06 | $46.88 (-0.38%) | $48.49 | $45.50 | 350.18 K | $2.29 B |
| 07/09/2026 | $46.09 | $46.81 (1.56%) | $47.07 | $44.93 | 609.51 K | $2.29 B |
| 07/08/2026 | $46.70 | $46.28 (-0.9%) | $47.53 | $46.21 | 470.90 K | $2.26 B |
| 07/07/2026 | $46.90 | $47.04 (0.3%) | $47.52 | $45.69 | 538.13 K | $2.30 B |
| 07/06/2026 | $49.04 | $46.91 (-4.34%) | $50.00 | $46.84 | 636.58 K | $2.29 B |
| 07/02/2026 | $49.42 | $49.17 (-0.51%) | $51.60 | $48.70 | 1.05 M | $2.40 B |
| 07/01/2026 | $46.82 | $49.81 (6.39%) | $50.61 | $46.82 | 1.70 M | $2.43 B |
| 06/30/2026 | $45.03 | $46.41 (3.06%) | $47.11 | $44.88 | 1.27 M | $2.27 B |
| 06/29/2026 | $44.71 | $45.03 (0.72%) | $45.08 | $43.55 | 714.70 K | $2.20 B |
| 06/26/2026 | $42.90 | $44.51 (3.75%) | $44.59 | $42.50 | 1.96 M | $2.17 B |
| 06/25/2026 | $42.68 | $43.50 (1.92%) | $43.74 | $41.82 | 684.12 K | $2.13 B |
| 06/24/2026 | $41.55 | $42.27 (1.73%) | $42.57 | $41.13 | 951.98 K | $2.07 B |
| 06/23/2026 | $39.56 | $41.20 (4.15%) | $41.35 | $39.49 | 737.10 K | $2.01 B |
| 06/22/2026 | $39.50 | $39.59 (0.23%) | $40.58 | $39.38 | 635.73 K | $1.93 B |
| 06/18/2026 | $38.89 | $39.17 (0.72%) | $39.34 | $38.42 | 936.30 K | $1.91 B |
| 06/17/2026 | $38.27 | $38.16 (-0.29%) | $38.87 | $37.75 | 429.41 K | $1.86 B |
| 06/16/2026 | $38.64 | $38.38 (-0.67%) | $38.97 | $38.05 | 448.40 K | $1.88 B |
| 06/15/2026 | $38.40 | $38.38 (-0.05%) | $38.64 | $37.27 | 452.30 K | $1.88 B |
| 06/12/2026 | $39.85 | $38.62 (-3.09%) | $40.05 | $38.25 | 520.00 K | $1.89 B |
| 06/11/2026 | $39.00 | $39.85 (2.18%) | $40.13 | $38.74 | 745.64 K | $1.95 B |
| 06/10/2026 | $38.47 | $38.73 (0.68%) | $38.96 | $35.99 | 903.71 K | $1.89 B |
| 06/09/2026 | $38.62 | $38.29 (-0.85%) | $39.30 | $36.89 | 474.94 K | $1.87 B |
| 06/08/2026 | $37.99 | $38.39 (1.05%) | $38.96 | $37.56 | 434.46 K | $1.88 B |
| 06/05/2026 | $38.22 | $37.99 (-0.6%) | $38.76 | $37.73 | 632.85 K | $1.86 B |
| 06/04/2026 | $37.20 | $37.85 (1.75%) | $38.52 | $37.20 | 547.80 K | $1.85 B |
| 06/03/2026 | $36.91 | $36.70 (-0.57%) | $36.98 | $36.12 | 338.33 K | $1.79 B |
| 06/02/2026 | $37.62 | $36.91 (-1.89%) | $38.26 | $36.69 | 408.83 K | $1.80 B |
| 06/01/2026 | $37.53 | $37.76 (0.61%) | $39.09 | $37.40 | 413.83 K | $1.84 B |
| 05/29/2026 | $38.30 | $37.62 (-1.78%) | $38.45 | $37.50 | 388.20 K | $1.84 B |
| 05/28/2026 | $38.50 | $38.33 (-0.44%) | $38.98 | $38.23 | 320.62 K | $1.87 B |
| 05/27/2026 | $38.79 | $38.52 (-0.7%) | $39.05 | $38.25 | 347.12 K | $1.88 B |
| 05/26/2026 | $38.98 | $38.54 (-1.13%) | $39.48 | $38.08 | 554.70 K | $1.88 B |
| 05/22/2026 | $37.54 | $37.85 (0.83%) | $37.93 | $37.27 | 376.00 K | $1.85 B |
| 05/21/2026 | $38.76 | $37.38 (-3.56%) | $38.76 | $36.95 | 427.23 K | $1.83 B |
| 05/20/2026 | $39.30 | $38.76 (-1.37%) | $39.87 | $37.92 | 327.25 K | $1.89 B |
| 05/19/2026 | $39.01 | $39.30 (0.74%) | $39.67 | $38.98 | 314.05 K | $1.92 B |
| 05/18/2026 | $38.26 | $38.98 (1.88%) | $39.75 | $38.25 | 491.74 K | $1.90 B |
| 05/15/2026 | $39.00 | $38.26 (-1.9%) | $39.60 | $37.77 | 373.90 K | $1.87 B |
| 05/14/2026 | $39.76 | $39.16 (-1.51%) | $39.80 | $38.81 | 367.20 K | $1.91 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
