Stockscreener 앱 받기
35.88
2.78%
0.97
시간 외 거래:
35.88
Astrana Health Inc 주식 (ASTH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $36.39 | $35.11 | $1.28 | 310,356.0 | +2.78% |
| 2026-10-01 | $35.68 | $34.71 | $0.97 | 266,794.0 | -1.86% |
| 2026-09-30 | $35.97 | $34.81 | $1.16 | 398,873.0 | +0.34% |
| 2026-09-29 | $35.66 | $34.46 | $1.20 | 264,254.0 | +0.91% |
| 2026-09-28 | $36.83 | $34.73 | $2.09 | 363,452.0 | -3.41% |
| 2026-09-25 | $36.41 | $34.11 | $2.30 | 336,606.0 | +5.60% |
| 2026-09-24 | $34.53 | $33.54 | $0.995 | 389,723.0 | +0.29% |
| 2026-09-23 | $34.46 | $32.22 | $2.24 | 405,175.0 | -2.19% |
| 2026-09-22 | $35.52 | $33.40 | $2.12 | 409,443.0 | +4.65% |
| 2026-09-21 | $34.44 | $32.22 | $2.22 | 603,265.0 | -2.36% |
| 2026-09-18 | $35.22 | $33.14 | $2.07 | 1,438,086.0 | +0.17% |
| 2026-09-17 | $38.16 | $34.17 | $3.99 | 1,051,626.0 | -9.02% |
| 2026-09-16 | $39.52 | $37.60 | $1.92 | 263,369.0 | -1.69% |
| 2026-09-15 | $39.70 | $38.00 | $1.70 | 313,891.0 | -3.16% |
| 2026-09-14 | $39.95 | $38.21 | $1.74 | 321,264.0 | +4.27% |
| 2026-09-11 | $38.88 | $37.59 | $1.30 | 191,693.0 | -0.13% |
| 2026-09-10 | $39.40 | $37.48 | $1.92 | 264,192.0 | -0.08% |
| 2026-09-09 | $38.20 | $36.66 | $1.54 | 196,926.0 | -0.10% |
| 2026-09-08 | $38.28 | $37.24 | $1.04 | 304,589.0 | -0.96% |
| 2026-09-04 | $39.24 | $37.22 | $2.02 | 241,952.0 | +1.69% |
| 2026-09-03 | $38.95 | $37.53 | $1.41 | 380,277.0 | -1.92% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $36.39 | $34.71 | $1.68 | 887,506.0 | +0.87% |
| 2026-09 | $39.95 | $32.22 | $7.73 | 8,728,180.0 | -6.66% |
| 2026-08 | $41.00 | $33.92 | $7.08 | 9,498,769.0 | +7.17% |
| 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% |
1.94%
자본화:
|
볼륨(24시간):