ASTH Quote, Trading Chart, Astrana Health Inc.

home / stock / asth / asth quote

Stock Information
Company Name: Astrana Health Inc.
Stock Symbol: ASTH
Market: NASDAQ
Website: apollomed.net
Menu
ASTH ASTH Quote ASTH Short ASTH News ASTH Articles ASTH Message Board
Get ASTH Alerts

News, Short Squeeze, Breakout and More Instantly...
ASTH Quote
Last:$23.6742
Change Percent:-3.67%
Open:$24.7
Previous Close:$24.575
High:$24.955
Low:$23.1893
Volume:127,268
Last Trade Date Time:03/10/2026 12:43:33 pm
Quotes are delayed by 15 to 20 minutes.
ASTH Chart
Last Twenty Trading Days
Date:2026-03-10
Open:$24.7
Close:$24.575
High:$24.955
Low:$23.1893
Volume:127,268
Date:2026-03-09
Open:$24.49
Close:$23.965
High:$25.34
Low:$23.76
Volume:163,672
Date:2026-03-06
Open:$24.73
Close:$24.58
High:$25.04
Low:$23.95
Volume:109,136
Date:2026-03-05
Open:$25.57
Close:$26.17
High:$26.1
Low:$24.58
Volume:149,815
Date:2026-03-04
Open:$25.3
Close:$24.175
High:$26.63
Low:$24.5001
Volume:338,457
Date:2026-03-03
Open:$25.81
Close:$25.31
High:$25.81
Low:$22.76
Volume:321,844
Date:2026-03-02
Open:$24.04
Close:$20.68
High:$26.535
Low:$23.99
Volume:1,014,725
Date:2026-02-27
Open:$20.53
Close:$20.48
High:$21.5499
Low:$20.525
Volume:174,569
Date:2026-02-26
Open:$19.99
Close:$19.79
High:$20.85
Low:$19.84
Volume:85,934
Date:2026-02-25
Open:$19.59
Close:$19.18
High:$20.18
Low:$19.315
Volume:148,171
Date:2026-02-24
Open:$19.87
Close:$19.78
High:$19.87
Low:$18.9006
Volume:97,323
Date:2026-02-23
Open:$19.85
Close:$19.34
High:$20.25
Low:$19.56
Volume:250,495
Date:2026-02-20
Open:$19.97
Close:$19.3
High:$20.035
Low:$19.18
Volume:77,843
Date:2026-02-19
Open:$19.37
Close:$19.8
High:$19.5699
Low:$18.7441
Volume:88,485
Date:2026-02-18
Open:$19.1
Close:$18.94
High:$19.955
Low:$19.1
Volume:116,815
Date:2026-02-17
Open:$18.87
Close:$18.87
High:$19.1699
Low:$18.59
Volume:74,975
Date:2026-02-13
Open:$18.47
Close:$18.8
High:$18.93
Low:$18.36
Volume:96,436
Date:2026-02-12
Open:$19.26
Close:$18.9807
High:$19.67
Low:$18.63
Volume:137,087
Date:2026-02-11
Open:$19.23
Close:$19.87
High:$19.6
Low:$18.62
Volume:122,377
Date:2026-02-10
Open:$18.54
Close:$19.02
High:$19.96
Low:$18.43
Volume:257,721