33.05
price down icon0.75%   -0.25
 
loading

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:
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%
$22.90
price up icon 0.44%
$27.84
price down icon 0.25%
medical_care_facilities CHE
$436.78
price up icon 0.04%
medical_care_facilities DVA
$129.55
price up icon 0.28%
$186.50
price up icon 0.24%
medical_care_facilities UHS
$214.03
price up icon 1.59%
Cap:     |  Volume (24h):