Astrana Health (ASTH) Stock Chart & Stock Price History $29.70 -1.12 (-3.63%) Closing price 09/5/2025 04:00 PM EasternExtended Trading$29.70 +0.00 (+0.00%) As of 09/5/2025 06:04 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 Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock 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 decreased 37.66%, with a year-to-date return of -5.80%. In the past month, the stock has increased 36.18%, reflecting recent market activity. As of the latest close, Astrana Health traded at $29.70 with a market cap of $1.66 billion and volume of 359,392 shares. Receive ASTH Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Astrana Health and its competitors with MarketBeat's FREE daily newsletter. Subscribe Now View SMS TermsBy 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-7.07%1 Month Performance+36.18%3 Month Performance+17.58%Year-To-Date Performance-5.80%1 Year Performance-37.66% ASTH Stock Chart for Saturday, September, 6, 2025 ASTH Chart by TradingView Astrana Health Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization09/05/2025$30.82$29.70-3.63%$31.22$29.52359,392 shs$1.66 billion09/04/2025$30.70$30.82+0.39%$31.23$30.40257,748 shs$1.73 billion09/03/2025$31.88$30.70-3.70%$31.65$29.95406,263 shs$1.72 billion09/02/2025$31.96$31.88-0.25%$32.08$31.19327,159 shs$1.79 billion09/01/2025$31.96$31.96$32.16$31.43358,021 shs$1.79 billion08/29/2025$31.33$31.96+2.01%$32.16$31.43358,021 shs$1.79 billion08/28/2025$31.21$31.33+0.38%$31.63$30.33394,923 shs$1.76 billion08/27/2025$30.29$31.21+3.04%$31.22$30.19296,866 shs$1.75 billion08/26/2025$29.93$30.29+1.20%$30.32$29.86261,570 shs$1.70 billion08/25/2025$30.68$29.93-2.44%$30.73$29.92357,769 shs$1.68 billion Get the Latest News and Ratings for ASTH and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Astrana Health and its competitors with MarketBeat's FREE daily newsletter. 08/22/2025$29.97$30.68+2.37%$31.17$29.71347,033 shs$1.72 billion08/21/2025$29.11$29.97+2.95%$30.18$28.70528,783 shs$1.68 billion08/20/2025$29.71$29.11-2.02%$29.88$29.08215,919 shs$1.63 billion08/19/2025$29.94$29.71-0.77%$30.15$29.30213,948 shs$1.67 billion08/18/2025$29.33$29.94+2.08%$30.48$29.47366,542 shs$1.68 billion08/15/2025$29.54$29.33-0.71%$29.98$28.95467,586 shs$1.64 billion08/14/2025$29.63$29.54-0.30%$29.79$28.73470,990 shs$1.66 billion08/13/2025$29.10$29.63+1.82%$30.78$29.12539,809 shs$1.66 billion08/12/2025$28.69$29.10+1.43%$29.62$28.50503,631 shs$1.63 billion08/11/2025$28.08$28.69+2.17%$30.26$27.56933,387 shs$1.61 billion08/08/2025$21.46$28.08+30.85%$29.76$23.851.81 million shs$1.57 billion08/07/2025$21.81$21.46-1.60%$22.04$21.20457,588 shs$1.20 billion08/06/2025$22.32$21.81-2.28%$22.36$21.36343,885 shs$1.22 billion08/05/2025$21.88$22.32+2.01%$23.07$21.85436,818 shs$1.25 billion Related Companies Etsy Stock Chart Amentum Stock Chart Marathon Digital Stock Chart WPP Stock Chart D-Wave Quantum Stock Chart WillScot Stock Chart Hinge Health Stock Chart StoneCo Stock Chart Frontdoor Stock Chart Herc Stock Chart Receive ASTH Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Astrana Health and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ASTH) was last updated on 9/6/2025 by MarketBeat.com Staff From Our Partners6-Figure Target for BTC by 2025Crypto ETF records broken – here's what’s next The biggest names in finance have built the infrastructure f...Crypto 101 Media | SponsoredYour Bank Account Is No Longer SafeWhat If Washington Declared That: YOUR Money ISN'T Actually Yours? Sounds insane, but that's exactly what ...Priority Gold | SponsoredWhat's the Best Way to Lower RMD Taxes?Turning 73 triggers a key IRS rule: you must begin taking required minimum distributions (RMDs) from certain r...SmartAsset | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredWarren Buffett's Strangest AI InvestmentTrump Schedules Controversial 'Market Reset' for September 30 Behind closed doors, the White House has orde...Altimetry | SponsoredTrump’s national nightmare is hereThe headlines are shocking: Washington has taken a $10 billion stake in one of America’s biggest chipmakers — ...Porter & Company | SponsoredOdd trade could help investors secure their wealth in 2025The most profitable phrase you’ve never heard of... Have you heard of 310F? This simple string of code coul...Eagle Publishing | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Astrana Health, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Astrana Health With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
