Stockscreener 앱 받기
38.67
0.21%
-0.0672
Astrana Health Inc 주식 (ASTH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $39.16 | $38.43 | $0.73 | 25,516.0 | -0.21% |
| 2026-08-20 | $39.89 | $38.52 | $1.37 | 214,310.0 | -1.68% |
| 2026-08-19 | $41.00 | $39.13 | $1.87 | 384,493.0 | +0.61% |
| 2026-08-18 | $40.55 | $38.76 | $1.79 | 357,687.0 | -1.48% |
| 2026-08-17 | $40.66 | $38.72 | $1.94 | 493,350.0 | -2.60% |
| 2026-08-14 | $40.90 | $37.69 | $3.21 | 539,473.0 | +7.99% |
| 2026-08-13 | $38.00 | $36.20 | $1.80 | 352,336.0 | +5.59% |
| 2026-08-12 | $36.05 | $34.41 | $1.64 | 645,579.0 | +3.80% |
| 2026-08-11 | $38.35 | $34.11 | $4.24 | 584,224.0 | -7.98% |
| 2026-08-10 | $37.87 | $36.12 | $1.75 | 621,171.0 | +4.78% |
| 2026-08-07 | $36.60 | $34.48 | $2.13 | 909,255.0 | +4.78% |
| 2026-08-06 | $35.87 | $33.92 | $1.95 | 664,995.0 | -4.74% |
| 2026-08-05 | $36.53 | $34.58 | $1.95 | 512,433.0 | +0.45% |
| 2026-08-04 | $35.91 | $34.90 | $1.01 | 397,391.0 | -0.67% |
| 2026-08-03 | $36.42 | $35.52 | $0.90 | 526,896.0 | +0.98% |
| 2026-07-31 | $36.60 | $34.57 | $2.03 | 632,310.0 | -3.05% |
| 2026-07-30 | $37.09 | $35.80 | $1.29 | 441,646.0 | +0.47% |
| 2026-07-29 | $38.19 | $36.26 | $1.93 | 500,625.0 | -3.85% |
| 2026-07-28 | $38.51 | $35.79 | $2.72 | 646,980.0 | -0.58% |
| 2026-07-27 | $40.03 | $37.94 | $2.09 | 598,729.0 | -5.26% |
| 2026-07-24 | $42.14 | $40.15 | $1.99 | 441,585.0 | -1.66% |
| 2026-07-23 | $41.83 | $38.95 | $2.88 | 869,862.0 | -2.27% |
| 2026-07-22 | $45.15 | $41.84 | $3.31 | 574,340.0 | -7.74% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $41.00 | $33.92 | $7.08 | 7,229,109.0 | +8.72% |
| 2026-07 | $51.60 | $34.57 | $17.03 | 13,848,455.0 | -23.38% |
| 2026-06 | $47.11 | $35.99 | $11.12 | 14,626,985.0 | +23.37% |
| 2026-05 | $39.93 | $33.42 | $6.51 | 9,458,597.0 | +10.19% |
| 2026-04 | $35.38 | $23.75 | $11.62 | 9,420,363.0 | +39.23% |
| 2026-03 | $26.63 | $22.76 | $3.87 | 12,002,318.0 | +20.61% |
| 2026-02 | $22.96 | $18.08 | $4.89 | 9,711,249.0 | -10.60% |
| 2026-01 | $29.33 | $20.50 | $8.83 | 11,088,464.0 | -8.34% |
Astrana Health Inc 주식 (ASTH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $25.54 | $20.64 | $4.89 | 10,902,659.0 | +8.38% |
| 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% |
0.20%
0.89%
자본화:
|
볼륨(24시간):