Go Pro
→ Read now. Do not delete. You’ve been warned. (From Porter & Company) (Ad)tc pixel Free ASTH Stock Alerts

Astrana Health (ASTH) Stock Chart & Stock Price History

Astrana Health logo
$46.91 -2.26 (-4.60%)
Closing price 04:00 PM Eastern
Extended Trading
$46.83 -0.08 (-0.17%)
As of 07:40 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.
Compare

Astrana Health Stock Price Performance

The Astrana Health (ASTH) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 85.60%, with a year-to-date return of 89.08%. In the past month, the stock has increased 23.48%, reflecting recent market activity.

As of the latest close, Astrana Health traded at $46.91 with a market cap of $2.61 billion and volume of 636,378 shares.

Receive ASTH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Astrana Health and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-5.82%
1 Month
Performance
+23.48%
3 Month
Performance
+80.42%
Year-To-Date
Performance
+89.08%
1 Year
Performance
+85.60%

ASTH Stock Chart for Monday, July, 6, 2026

ASTH Chart by TradingView

Astrana Health Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/06/2026$49.17$46.91
-4.60%		$50.00$46.84636,378 shs$2.61 billion
07/03/2026$49.17$49.17$51.60$48.701.04 million shs$2.74 billion
07/02/2026$49.81$49.17
-1.28%		$51.60$48.701.04 million shs$2.74 billion
07/01/2026$46.41$49.81
+7.33%		$50.61$46.821.70 million shs$2.78 billion
06/30/2026$45.03$46.41
+3.06%		$47.11$44.881.27 million shs$2.59 billion
06/29/2026$44.51$45.03
+1.17%		$45.08$43.55714,675 shs$2.51 billion
06/26/2026$43.50$44.51
+2.32%		$44.59$42.501.96 million shs$2.48 billion
06/25/2026$42.27$43.50
+2.91%		$43.74$41.82683,941 shs$2.42 billion
06/24/2026$41.20$42.27
+2.60%		$42.57$41.13951,942 shs$2.36 billion
06/23/2026$39.59$41.20
+4.07%		$41.35$39.49737,059 shs$2.30 billion
06/22/2026$39.17$39.59
+1.07%		$40.58$39.38635,247 shs$2.21 billion
06/19/2026$39.17$39.17$39.34$38.42936,290 shs$2.18 billion
06/18/2026$38.16$39.17
+2.65%		$39.34$38.42936,290 shs$2.18 billion
06/17/2026$38.38$38.16
-0.57%		$38.87$37.75429,408 shs$2.13 billion
06/16/2026$38.38$38.38$38.97$38.05448,393 shs$2.14 billion
06/15/2026$38.62$38.38
-0.62%		$38.63$37.27452,293 shs$2.14 billion
06/12/2026$39.85$38.62
-3.09%		$40.05$38.25520,005 shs$2.15 billion
06/11/2026$38.73$39.85
+2.89%		$40.13$38.74745,322 shs$2.22 billion
06/10/2026$38.29$38.73
+1.15%		$38.96$36.00903,712 shs$2.16 billion
06/09/2026$38.39$38.29
-0.26%		$39.30$36.89474,938 shs$2.13 billion
06/08/2026$37.99$38.39
+1.05%		$38.96$37.56434,364 shs$2.14 billion
06/05/2026$37.80$37.99
+0.50%		$38.76$37.73632,846 shs$2.12 billion
Related Companies

This page (NASDAQ:ASTH) was last updated on 7/6/2026 by MarketBeat.com Staff.
From Our Partners
Three companies about to leapfrog Nvidia [And transform the entire industry]
The government just committed $200 billion to building computer chips on American soil - one of the largest te...
Eagle Publishing | Sponsoredtc pixel
Amazon, Google, Meta, and Microsoft just committed $700 billion
Amazon, Google, Meta, and Microsoft have committed $700 billion this year alone to AI infrastructure - more th...
True Market Insiders | Sponsoredtc pixel
The Starlink of Energy
A portable energy unit - already used by the U.S. Navy for decades - is now drawing serious attention from Big...
Monument Traders Alliance | Sponsoredtc pixel
Buy this stock today
Marc Chaikin, founder of Chaikin Analytics, is sharing a strategy he calls 'Sell This, Buy That' - a way to mo...
Chaikin Analytics | Sponsoredtc pixel
Your $29.97 book is free today
Why Some Traders Skip Stocks Entirely You don't need a big account to trade options. In fact, options ca...
Profits Run | Sponsoredtc pixel
The Warsh Fed and what it could mean for your savings
The Fed just changed hands, and Reagan Gold Group says there may be a short window before the impact shows up ...
Reagan Gold Group | Sponsoredtc pixel
Do NOT Buy SpaceX – Do This Instead
SpaceX just went public - and Whitney Tilson, Harvard MBA and 30-year Wall Street veteran, says buying in coul...
Stansberry Research | Sponsoredtc pixel
“By July 30, Elon Musk’s Prophecy Will Fulfill Itself”
Jeff Brown and Marc Chaikin - the duo who identified Nvidia a decade ago - are forecasting that Elon Musk's AI...
Brownstone Research | Sponsoredtc pixel