Get the Stockscreener App
35.56
3.05%
-1.12
After Hours:
35.56
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 July 31, 2026, is $35.56.
- 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 $18.08 on February 12, 2026. Since then, Astrana Health Inc's stock price has risen over 96.68% to $35.56 now.
- The 52-week high stock price for ASTH is $51.60, representing a 45.11% increase from the current share price, occurred on July 02, 2026.
- The 52-week low stock price for ASTH is $18.08, indicating a -49.16% decrease from the current share price, occurred on February 12, 2026.
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 |
|---|---|---|---|---|---|
| Jul 31, 2026 | $36.60 | $34.57 | $2.03 | 632,310.0 | -3.05% |
| Jul 30, 2026 | $37.09 | $35.80 | $1.29 | 441,646.0 | +0.47% |
| Jul 29, 2026 | $38.19 | $36.26 | $1.93 | 500,625.0 | -3.85% |
| Jul 28, 2026 | $38.51 | $35.79 | $2.72 | 646,980.0 | -0.58% |
| Jul 27, 2026 | $40.03 | $37.94 | $2.09 | 598,729.0 | -5.26% |
| Jul 24, 2026 | $42.14 | $40.15 | $1.99 | 441,585.0 | -1.66% |
| Jul 23, 2026 | $41.83 | $38.95 | $2.88 | 869,862.0 | -2.27% |
| Jul 22, 2026 | $45.15 | $41.84 | $3.31 | 574,340.0 | -7.74% |
| Jul 21, 2026 | $45.72 | $44.25 | $1.47 | 443,042.0 | +2.04% |
| Jul 20, 2026 | $45.80 | $43.96 | $1.84 | 578,847.0 | -0.87% |
| Jul 17, 2026 | $45.00 | $43.05 | $1.95 | 709,302.0 | -0.35% |
| Jul 16, 2026 | $48.38 | $45.05 | $3.33 | 520,266.0 | -4.12% |
| Jul 15, 2026 | $49.09 | $46.10 | $2.98 | 571,442.0 | -4.00% |
| Jul 14, 2026 | $49.98 | $47.50 | $2.48 | 638,665.0 | +2.85% |
| Jul 13, 2026 | $48.42 | $46.87 | $1.55 | 354,623.0 | +1.63% |
| Jul 10, 2026 | $48.49 | $45.50 | $2.99 | 350,109.0 | +0.14% |
| Jul 09, 2026 | $47.07 | $44.93 | $2.14 | 595,397.0 | +1.15% |
| Jul 08, 2026 | $47.52 | $46.21 | $1.31 | 470,872.0 | -1.62% |
| Jul 07, 2026 | $47.52 | $45.69 | $1.83 | 536,428.0 | +0.28% |
| Jul 06, 2026 | $50.00 | $46.84 | $3.16 | 636,378.0 | -4.60% |
| Jul 02, 2026 | $51.60 | $48.70 | $2.90 | 1,036,540.0 | -1.28% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $51.60 | $34.57 | $17.03 | 14,480,765.0 | -23.38% |
| Jun, 2026 | $47.11 | $35.99 | $11.12 | 14,626,985.0 | +23.37% |
| May, 2026 | $39.93 | $33.42 | $6.51 | 9,458,597.0 | +10.19% |
| Apr, 2026 | $35.38 | $23.75 | $11.62 | 9,420,363.0 | +39.23% |
| Mar, 2026 | $26.63 | $22.76 | $3.87 | 12,002,318.0 | +20.61% |
| Feb, 2026 | $22.96 | $18.08 | $4.89 | 9,711,249.0 | -10.60% |
| Jan, 2026 | $29.33 | $20.50 | $8.83 | 11,088,464.0 | -8.34% |
Astrana Health Inc Stock (ASTH) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $25.54 | $20.64 | $4.89 | 10,902,659.0 | +8.38% |
| Nov, 2025 | $34.18 | $20.12 | $14.06 | 12,328,400.0 | -26.18% |
| Oct, 2025 | $34.80 | $27.64 | $7.16 | 6,948,192.0 | +10.09% |
| 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% |
0.03%
0.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):