30.68
price up icon2.37%   0.71
 
loading

Astrana Health Inc Stock (ASTH) Price History

The historical daily chart and data for Astrana Health Inc stock (ASTH), show that the latest closing stock price as of August 22, 2025, is $30.68.
  • Astrana Health Inc all-time high stock price is $63.20, occurred on October 16, 2024.
  • The lowest Astrana Health Inc stock price recorded was $21.20 on August 07, 2025. Since then, Astrana Health Inc's stock price has risen over 44.72% to $30.68 now.
  • The 52-week high stock price for ASTH is $63.20, representing a 106.00% increase from the current share price, occurred on October 16, 2024.
  • The 52-week low stock price for ASTH is $21.20, indicating a -30.90% decrease from the current share price, occurred on August 07, 2025.
The table below shows more information about ASTH historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $31.16 $29.71 $1.45 347,033.0 +2.37%
Aug 21, 2025 $30.18 $28.70 $1.48 528,783.0 +2.95%
Aug 20, 2025 $29.88 $29.07 $0.8049 215,919.0 -2.02%
Aug 19, 2025 $30.15 $29.30 $0.8515 213,948.0 -0.77%
Aug 18, 2025 $30.48 $29.47 $1.01 366,542.0 +2.08%
Aug 15, 2025 $29.98 $28.95 $1.04 467,586.0 -0.71%
Aug 14, 2025 $29.79 $28.73 $1.06 470,988.0 -0.30%
Aug 13, 2025 $30.78 $29.12 $1.66 539,809.0 +1.82%
Aug 12, 2025 $29.62 $28.50 $1.12 503,631.0 +1.43%
Aug 11, 2025 $30.26 $27.56 $2.70 933,377.0 +2.17%
Aug 08, 2025 $29.76 $23.85 $5.91 1,808,292.0 +30.85%
Aug 07, 2025 $22.04 $21.20 $0.84 456,538.0 -1.60%
Aug 06, 2025 $22.36 $21.36 $1.00 343,679.0 -2.28%
Aug 05, 2025 $23.07 $21.85 $1.22 436,818.0 +2.01%
Aug 04, 2025 $22.30 $21.46 $0.84 435,659.0 +1.44%
Aug 01, 2025 $23.91 $21.43 $2.48 637,841.0 -9.60%
Jul 31, 2025 $24.20 $23.72 $0.485 354,478.0 -0.91%
Jul 30, 2025 $24.11 $23.31 $0.80 465,186.0 +2.77%
Jul 29, 2025 $23.78 $23.25 $0.535 407,386.0 -0.93%
Jul 28, 2025 $23.76 $23.03 $0.73 334,282.0 +1.63%
Jul 25, 2025 $23.52 $22.62 $0.895 296,000.0 +3.45%
Jul 24, 2025 $23.43 $22.45 $0.979 326,170.0 -4.03%

Astrana Health Inc Stock (ASTH) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Astrana Health Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ASTH shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Astrana Health Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Astrana Health Inc Stock (ASTH) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $31.16 $21.20 $9.96 9,053,476.0 +28.58%
Jul, 2025 $25.96 $22.45 $3.51 6,504,181.0 -4.10%
Jun, 2025 $27.38 $23.69 $3.69 5,264,644.0 +0.36%
May, 2025 $33.67 $23.83 $9.84 6,202,468.0 -20.47%
Apr, 2025 $34.15 $27.64 $6.51 6,070,888.0 +0.52%
Mar, 2025 $32.34 $25.39 $6.95 7,204,806.0 +22.18%
Feb, 2025 $39.97 $23.12 $16.85 5,688,334.0 -31.16%
Jan, 2025 $38.89 $29.08 $9.81 7,756,949.0 +16.94%

Astrana Health Inc Stock (ASTH) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $45.16 $31.65 $13.51 5,701,751.0 -26.06%
Nov, 2024 $60.99 $39.42 $21.57 7,170,046.0 -19.58%
Oct, 2024 $63.20 $53.68 $9.52 5,716,247.0 -7.18%
Sep, 2024 $58.77 $46.50 $12.27 5,390,247.0 +21.24%
Aug, 2024 $53.54 $45.64 $7.90 4,864,333.0 -8.90%
Jul, 2024 $54.27 $37.79 $16.48 5,034,165.0 +29.34%
Jun, 2024 $42.94 $37.69 $5.25 3,664,494.0 -2.10%
May, 2024 $42.35 $34.91 $7.44 3,219,655.0 +11.52%
Apr, 2024 $41.51 $35.96 $5.55 1,396,707.0 +0.00%
medical_care_facilities CON
$23.65
price up icon 2.78%
$28.74
price up icon 3.23%
medical_care_facilities CHE
$459.05
price up icon 1.09%
$172.44
price up icon 1.89%
medical_care_facilities DVA
$140.36
price up icon 2.02%
medical_care_facilities UHS
$185.58
price up icon 0.89%
Cap:     |  Volume (24h):