Astrana Health Inc. - Common Stock (ASTH)

Last Price47.64

Change+0.00 (0.00%)

NASDAQ· Last Trade: Jul 14th, 6:06 AM EDT

Historical Prices For Astrana Health Inc. - Common Stock (ASTH)

Date Range:

2026-04-14 - 2026-07-14

Date	Open	High	Low	Close	Volume	Adjusted Close
7/13/2026	46.87	48.42	46.87	47.64	354,638	47.64
7/10/2026	47.06	48.49	45.50	46.88	350,181	46.88
7/09/2026	46.09	47.07	44.93	46.81	609,511	46.81
7/08/2026	46.70	47.52	46.21	46.28	470,873	46.28
7/07/2026	46.89	47.52	45.69	47.04	538,129	47.04
7/06/2026	49.04	50.00	46.84	46.91	636,379	46.91
7/02/2026	49.42	51.60	48.70	49.17	1,051,937	49.17
7/01/2026	46.82	50.61	46.82	49.81	1,701,035	49.81
6/30/2026	45.03	47.11	44.88	46.41	1,274,151	46.41
6/29/2026	44.71	45.08	43.55	45.03	714,677	45.03
6/26/2026	42.90	44.59	42.50	44.51	1,964,618	44.51
6/25/2026	42.67	43.74	41.82	43.50	684,125	43.50
6/24/2026	41.55	42.57	41.13	42.27	951,982	42.27
6/23/2026	39.56	41.35	39.49	41.20	737,070	41.20
6/22/2026	39.50	40.58	39.38	39.59	635,331	39.59
6/18/2026	38.89	39.34	38.42	39.17	936,294	39.17
6/17/2026	38.27	38.87	37.75	38.16	429,408	38.16
6/16/2026	38.64	38.97	38.05	38.38	448,402	38.38
6/15/2026	38.40	38.63	37.27	38.38	452,293	38.38
6/12/2026	39.85	40.05	38.25	38.62	520,005	38.62
6/11/2026	39.00	40.13	38.74	39.85	745,641	39.85
6/10/2026	38.47	38.96	35.99	38.73	903,712	38.73
6/09/2026	38.62	39.30	36.89	38.29	474,938	38.29
6/08/2026	37.99	38.96	37.56	38.39	434,364	38.39
6/05/2026	38.22	38.76	37.73	37.99	632,847	37.99
6/04/2026	37.20	38.52	37.20	37.85	547,786	37.85
6/03/2026	36.91	36.98	36.12	36.70	338,328	36.70
6/02/2026	37.62	38.26	36.69	36.91	408,808	36.91
6/01/2026	37.53	39.09	37.40	37.76	413,828	37.76
5/29/2026	38.30	38.45	37.50	37.62	388,205	37.62
5/28/2026	38.50	38.98	38.23	38.33	320,618	38.33
5/27/2026	38.79	39.05	38.25	38.52	347,075	38.52
5/26/2026	38.98	39.48	38.08	38.54	554,697	38.54
5/22/2026	37.54	37.93	37.27	37.85	375,998	37.85
5/21/2026	38.76	38.76	36.95	37.38	427,232	37.38
5/20/2026	39.30	39.87	37.92	38.76	327,245	38.76
5/19/2026	39.01	39.67	38.98	39.30	314,054	39.30
5/18/2026	38.26	39.75	38.25	38.98	491,743	38.98
5/15/2026	39.00	39.60	37.77	38.26	373,874	38.26
5/14/2026	39.76	39.80	38.81	39.16	367,152	39.16
5/13/2026	38.55	39.93	37.90	39.76	606,740	39.76
5/12/2026	36.99	39.62	36.76	39.01	601,458	39.01
5/11/2026	39.47	39.65	37.08	37.97	561,086	37.97
5/08/2026	36.91	39.90	35.53	39.30	929,947	39.30
5/07/2026	35.49	36.20	35.13	36.08	614,200	36.08
5/06/2026	35.02	35.78	34.57	35.25	359,315	35.25
5/05/2026	35.00	35.55	34.69	35.19	519,193	35.19
5/04/2026	34.52	35.85	34.19	34.98	457,877	34.98
5/01/2026	34.36	34.94	33.42	34.89	543,149	34.89
4/30/2026	34.79	35.10	33.73	34.14	330,125	34.14
4/29/2026	34.90	35.38	34.44	35.02	434,397	35.02
4/28/2026	34.01	34.94	33.57	34.89	601,436	34.89
4/27/2026	33.94	34.86	33.45	34.01	354,274	34.01
4/24/2026	32.65	33.77	32.11	33.72	444,711	33.72
4/23/2026	32.90	34.38	32.63	32.93	428,579	32.93
4/22/2026	33.00	33.74	32.49	33.70	418,908	33.70
4/21/2026	32.00	33.00	31.66	32.55	678,616	32.55
4/20/2026	31.32	32.01	30.50	31.45	579,018	31.45
4/17/2026	30.97	32.00	30.49	31.50	840,614	31.50
4/16/2026	29.25	30.70	29.00	30.60	582,366	30.60
4/15/2026	29.45	29.75	28.64	29.23	291,839	29.23
4/14/2026	28.88	29.97	28.85	29.07	343,419	29.07