Stockscreener 앱 받기
23.47
4.50%
1.01
Astrana Health Inc 주식 (ASTH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $23.99 | $22.63 | $1.36 | 850,091.0 | +4.50% |
| 2025-12-11 | $22.66 | $21.31 | $1.35 | 601,001.0 | +6.14% |
| 2025-12-10 | $21.70 | $20.64 | $1.06 | 535,228.0 | -0.89% |
| 2025-12-09 | $22.21 | $21.23 | $0.98 | 388,361.0 | -2.95% |
| 2025-12-08 | $22.47 | $21.88 | $0.595 | 362,345.0 | -0.32% |
| 2025-12-05 | $23.23 | $21.75 | $1.48 | 448,332.0 | -3.33% |
| 2025-12-04 | $23.11 | $22.45 | $0.66 | 180,119.0 | -0.83% |
| 2025-12-03 | $23.32 | $22.74 | $0.575 | 368,191.0 | +0.88% |
| 2025-12-02 | $23.59 | $22.62 | $0.97 | 526,118.0 | -1.55% |
| 2025-12-01 | $23.67 | $22.69 | $0.9799 | 441,856.0 | +0.61% |
| 2025-11-28 | $23.30 | $22.86 | $0.4383 | 204,409.0 | -0.04% |
| 2025-11-26 | $23.65 | $22.97 | $0.68 | 404,000.0 | -0.73% |
| 2025-11-25 | $23.61 | $22.81 | $0.795 | 419,067.0 | +2.74% |
| 2025-11-24 | $23.16 | $21.78 | $1.38 | 661,270.0 | +0.44% |
| 2025-11-21 | $22.66 | $20.12 | $2.54 | 816,719.0 | +10.62% |
| 2025-11-20 | $22.56 | $20.30 | $2.26 | 592,271.0 | -7.67% |
| 2025-11-19 | $22.12 | $20.72 | $1.40 | 751,287.0 | +3.04% |
| 2025-11-18 | $21.74 | $20.80 | $0.94 | 641,980.0 | +1.66% |
| 2025-11-17 | $21.77 | $21.02 | $0.755 | 397,178.0 | -2.32% |
| 2025-11-14 | $21.84 | $20.78 | $1.06 | 532,617.0 | -1.73% |
| 2025-11-13 | $23.60 | $21.86 | $1.74 | 696,816.0 | -7.00% |
Astrana Health Inc 주식 (ASTH) 연도별 가격 이력
이 심층 분석에서는 Astrana Health Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ASTH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Astrana Health Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Astrana Health Inc 주식 (ASTH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $23.99 | $20.64 | $3.35 | 5,551,733.0 | +1.87% |
| 2025-11 | $34.18 | $20.12 | $14.06 | 12,328,400.0 | -26.18% |
| 2025-10 | $34.80 | $27.64 | $7.16 | 6,948,192.0 | +10.09% |
| 2025-09 | $32.08 | $26.52 | $5.56 | 7,705,615.0 | -11.30% |
| 2025-08 | $32.16 | $21.20 | $10.96 | 10,375,580.0 | +33.95% |
| 2025-07 | $25.96 | $22.45 | $3.51 | 6,504,181.0 | -4.10% |
| 2025-06 | $27.38 | $23.69 | $3.69 | 5,264,644.0 | +0.36% |
| 2025-05 | $33.67 | $23.83 | $9.84 | 6,202,468.0 | -20.47% |
| 2025-04 | $34.15 | $27.64 | $6.51 | 6,070,888.0 | +0.52% |
| 2025-03 | $32.34 | $25.39 | $6.95 | 7,204,806.0 | +22.18% |
| 2025-02 | $39.97 | $23.12 | $16.85 | 5,688,334.0 | -31.16% |
| 2025-01 | $38.89 | $29.08 | $9.81 | 7,756,949.0 | +16.94% |
Astrana Health Inc 주식 (ASTH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $45.16 | $31.65 | $13.51 | 5,701,751.0 | -26.06% |
| 2024-11 | $60.99 | $39.42 | $21.57 | 7,170,046.0 | -19.58% |
| 2024-10 | $63.20 | $53.68 | $9.52 | 5,716,247.0 | -7.18% |
| 2024-09 | $58.77 | $46.50 | $12.27 | 5,390,247.0 | +21.24% |
| 2024-08 | $53.54 | $45.64 | $7.90 | 4,864,333.0 | -8.90% |
| 2024-07 | $54.27 | $37.79 | $16.48 | 5,034,165.0 | +29.34% |
| 2024-06 | $42.94 | $37.69 | $5.25 | 3,664,494.0 | -2.10% |
| 2024-05 | $42.35 | $34.91 | $7.44 | 3,219,655.0 | +11.52% |
| 2024-04 | $41.51 | $35.96 | $5.55 | 1,396,707.0 | +0.00% |
1.03%
자본화:
|
볼륨(24시간):