Astrana Health, Inc.ASTHNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $22.41 | $22.89 | $21.75 | $22.32 | 619,802 |
| 1/30/2026 | $22.39 | $23.34 | $22.02 | $22.74 | 773,900 |
| 1/29/2026 | $22.00 | $22.85 | $22.00 | $22.41 | 500,225 |
| 1/28/2026 | $22.01 | $22.98 | $21.87 | $22.00 | 823,900 |
| 1/27/2026 | $25.41 | $25.58 | $20.50 | $21.48 | 1.84M |
| 1/26/2026 | $27.16 | $27.48 | $26.73 | $27.22 | 342,200 |
| 1/23/2026 | $27.70 | $28.19 | $26.98 | $27.16 | 318,300 |
| 1/22/2026 | $26.86 | $28.75 | $26.85 | $27.60 | 521,347 |
| 1/21/2026 | $26.49 | $27.22 | $26.13 | $26.68 | 291,244 |
| 1/20/2026 | $26.34 | $26.95 | $26.06 | $26.21 | 371,400 |
| 1/16/2026 | $27.38 | $27.38 | $26.76 | $26.95 | 454,300 |
| 1/15/2026 | $25.85 | $27.80 | $25.63 | $27.38 | 251,637 |
| 1/14/2026 | $26.95 | $27.14 | $25.52 | $25.68 | 382,900 |
| 1/13/2026 | $29.30 | $29.30 | $27.12 | $27.12 | 655,730 |
| 1/12/2026 | $28.28 | $29.33 | $27.55 | $29.21 | 404,400 |
| 1/9/2026 | $28.46 | $28.90 | $27.70 | $28.43 | 283,100 |
| 1/8/2026 | $28.22 | $28.98 | $27.87 | $28.22 | 379,700 |
| 1/7/2026 | $27.90 | $28.25 | $26.81 | $28.18 | 711,309 |
| 1/6/2026 | $27.27 | $28.49 | $26.79 | $27.99 | 646,900 |
| 1/5/2026 | $25.19 | $27.47 | $25.01 | $27.40 | 578,348 |
| 1/2/2026 | $25.33 | $25.50 | $24.66 | $25.22 | 602,937 |
| 12/31/2025 | $24.89 | $25.00 | $24.47 | $24.81 | 405,609 |
| 12/30/2025 | $25.16 | $25.34 | $24.94 | $24.97 | 415,400 |
| 12/29/2025 | $25.30 | $25.54 | $24.86 | $25.18 | 302,022 |
| 12/26/2025 | $25.10 | $25.46 | $24.69 | $25.41 | 281,700 |
| 12/24/2025 | $24.44 | $25.48 | $24.44 | $25.12 | 251,321 |
| 12/23/2025 | $23.93 | $24.45 | $23.57 | $24.44 | 355,339 |
| 12/22/2025 | $23.69 | $24.54 | $23.49 | $24.01 | 463,732 |
| 12/19/2025 | $23.17 | $24.59 | $22.99 | $23.87 | 1.78M |
| 12/18/2025 | $22.81 | $23.42 | $22.71 | $23.21 | 633,200 |
| 12/17/2025 | $22.31 | $23.03 | $22.21 | $22.64 | 563,761 |
| 12/16/2025 | $22.29 | $22.43 | $21.98 | $22.31 | 551,200 |
| 12/15/2025 | $23.39 | $23.39 | $22.13 | $22.30 | 709,143 |
| 12/12/2025 | $22.77 | $23.99 | $22.63 | $23.47 | 850,111 |
| 12/11/2025 | $21.31 | $22.66 | $21.31 | $22.46 | 601,001 |
| 12/10/2025 | $21.20 | $21.70 | $20.64 | $21.16 | 535,262 |
| 12/9/2025 | $22.09 | $22.21 | $21.23 | $21.35 | 388,400 |
| 12/8/2025 | $22.25 | $22.47 | $21.88 | $22.00 | 362,346 |
| 12/5/2025 | $22.89 | $23.23 | $21.75 | $22.07 | 448,400 |
| 12/4/2025 | $22.88 | $23.11 | $22.45 | $22.79 | 259,430 |
| 12/3/2025 | $22.87 | $23.32 | $22.74 | $23.02 | 368,222 |
| 12/2/2025 | $23.39 | $23.59 | $22.62 | $22.82 | 526,124 |
| 12/1/2025 | $22.86 | $23.67 | $22.69 | $23.18 | 441,900 |
| 11/28/2025 | $23.10 | $23.30 | $22.86 | $23.04 | 204,409 |
| 11/26/2025 | $23.23 | $23.65 | $22.97 | $23.05 | 404,245 |
| 11/25/2025 | $22.84 | $23.61 | $22.81 | $23.22 | 419,100 |
| 11/24/2025 | $21.96 | $23.16 | $21.78 | $22.60 | 662,100 |
| 11/21/2025 | $20.31 | $22.66 | $20.12 | $22.50 | 817,532 |
| 11/20/2025 | $22.26 | $22.56 | $20.30 | $20.34 | 592,320 |
| 11/19/2025 | $21.36 | $22.12 | $20.72 | $22.03 | 751,374 |
| 11/18/2025 | $20.98 | $21.74 | $20.80 | $21.38 | 642,100 |
| 11/17/2025 | $21.50 | $21.78 | $21.02 | $21.03 | 397,200 |
| 11/14/2025 | $21.76 | $21.84 | $20.78 | $21.53 | 532,617 |
| 11/13/2025 | $23.42 | $23.60 | $21.86 | $21.91 | 697,111 |
| 11/12/2025 | $23.76 | $24.50 | $23.32 | $23.56 | 833,000 |
| 11/11/2025 | $22.50 | $24.04 | $22.05 | $23.80 | 712,500 |
| 11/10/2025 | $25.55 | $25.60 | $22.04 | $22.43 | 1.05M |
| 11/7/2025 | $31.00 | $31.00 | $25.54 | $25.54 | 1.20M |
| 11/6/2025 | $33.19 | $34.18 | $32.85 | $33.36 | 751,800 |
| 11/5/2025 | $32.95 | $33.62 | $32.19 | $33.24 | 320,602 |