Get the Stockscreener App
33.05
0.75%
-0.25
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 October 27, 2025, is $33.05.
- 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 55.90% to $33.05 now.
- The 52-week high stock price for ASTH is $60.99, representing a 84.54% increase from the current share price, occurred on November 06, 2024.
- The 52-week low stock price for ASTH is $21.20, indicating a -35.85% decrease from the current share price, occurred on August 07, 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 |
|---|---|---|---|---|---|
| Oct 27, 2025 | $33.79 | $32.55 | $1.24 | 235,992.0 | -0.75% |
| Oct 24, 2025 | $33.96 | $33.15 | $0.815 | 219,414.0 | +0.42% |
| Oct 23, 2025 | $33.46 | $32.49 | $0.97 | 257,725.0 | +0.18% |
| Oct 22, 2025 | $33.39 | $32.58 | $0.81 | 327,202.0 | -0.21% |
| Oct 21, 2025 | $33.29 | $32.54 | $0.75 | 265,004.0 | +0.55% |
| Oct 20, 2025 | $33.14 | $32.24 | $0.90 | 319,172.0 | +3.06% |
| Oct 17, 2025 | $32.47 | $31.24 | $1.23 | 425,192.0 | +0.69% |
| Oct 16, 2025 | $31.86 | $30.02 | $1.84 | 404,232.0 | +4.30% |
| Oct 15, 2025 | $30.49 | $29.55 | $0.94 | 349,744.0 | +2.80% |
| Oct 14, 2025 | $29.67 | $28.81 | $0.86 | 209,755.0 | +1.13% |
| Oct 13, 2025 | $29.74 | $28.89 | $0.854 | 186,667.0 | +0.72% |
| Oct 10, 2025 | $30.75 | $29.05 | $1.69 | 238,559.0 | -4.31% |
| Oct 09, 2025 | $31.18 | $30.23 | $0.955 | 233,520.0 | -1.01% |
| Oct 08, 2025 | $31.12 | $30.22 | $0.90 | 287,875.0 | +1.32% |
| Oct 07, 2025 | $30.61 | $28.74 | $1.87 | 420,855.0 | +5.06% |
| Oct 06, 2025 | $29.53 | $28.17 | $1.36 | 235,933.0 | +0.42% |
| Oct 03, 2025 | $29.88 | $27.88 | $2.00 | 284,155.0 | +3.53% |
| Oct 02, 2025 | $28.42 | $27.64 | $0.78 | 205,700.0 | -1.38% |
| Oct 01, 2025 | $28.72 | $27.86 | $0.86 | 242,521.0 | -0.67% |
| Sep 30, 2025 | $29.29 | $28.05 | $1.24 | 276,257.0 | -2.17% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $33.96 | $27.64 | $6.32 | 5,585,209.0 | +16.58% |
| Sep, 2025 | $32.08 | $26.52 | $5.56 | 7,705,615.0 | -11.30% |
| Aug, 2025 | $32.16 | $21.20 | $10.96 | 10,375,580.0 | +33.95% |
| 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% |
0.44%
0.25%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):