Get the Stockscreener App
29.71
11.14%
-3.725
After Hours:
29.71
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 May 09, 2025, is $29.71.
- 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 $23.12 on February 28, 2025. Since then, Astrana Health Inc's stock price has risen over 28.50% to $29.71 now.
- The 52-week high stock price for ASTH is $63.20, representing a 112.72% increase from the current share price, occurred on October 16, 2024.
- The 52-week low stock price for ASTH is $23.12, indicating a -22.18% decrease from the current share price, occurred on February 28, 2025.
The table below shows more information about ASTH historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $32.61 | $29.65 | $2.96 | 387,408.0 | -11.14% |
| May 08, 2025 | $33.67 | $32.22 | $1.45 | 281,948.0 | +4.03% |
| May 07, 2025 | $32.54 | $31.50 | $1.04 | 296,366.0 | +0.31% |
| May 06, 2025 | $32.45 | $31.54 | $0.915 | 182,108.0 | -1.08% |
| May 05, 2025 | $32.84 | $31.09 | $1.75 | 165,804.0 | -0.31% |
| May 02, 2025 | $32.54 | $31.48 | $1.06 | 176,683.0 | +3.34% |
| May 01, 2025 | $31.98 | $30.50 | $1.48 | 207,331.0 | +0.87% |
| Apr 30, 2025 | $31.50 | $30.21 | $1.29 | 209,664.0 | +0.06% |
| Apr 29, 2025 | $31.71 | $30.23 | $1.48 | 206,817.0 | +1.33% |
| Apr 28, 2025 | $31.32 | $30.42 | $0.90 | 190,408.0 | +0.46% |
| Apr 25, 2025 | $31.16 | $30.13 | $1.03 | 206,886.0 | -2.55% |
| Apr 24, 2025 | $31.47 | $30.60 | $0.87 | 215,072.0 | +1.62% |
| Apr 23, 2025 | $31.84 | $30.86 | $0.9775 | 304,376.0 | +1.68% |
| Apr 22, 2025 | $30.44 | $29.20 | $1.24 | 279,640.0 | +2.81% |
| Apr 21, 2025 | $31.66 | $29.41 | $2.25 | 293,101.0 | -5.80% |
| Apr 17, 2025 | $33.03 | $30.83 | $2.20 | 344,183.0 | -4.04% |
| Apr 16, 2025 | $34.05 | $32.32 | $1.73 | 242,855.0 | -3.14% |
| Apr 15, 2025 | $34.15 | $32.93 | $1.22 | 267,727.0 | -0.85% |
| Apr 14, 2025 | $34.09 | $32.05 | $2.04 | 257,123.0 | +2.87% |
| Apr 11, 2025 | $33.43 | $31.43 | $2.00 | 176,494.0 | +2.73% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $33.67 | $29.65 | $4.02 | 2,085,056.0 | -4.68% |
| 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% |
0.12%
1.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):