Free Trial
→ I was right about SpaceX (From Brownstone Research) (Ad)tc pixel Free ASTH Stock Alerts

Astrana Health (ASTH) Stock Chart & Stock Price History

Astrana Health logo
$35.25 +0.06 (+0.17%)
Closing price 04:00 PM Eastern
Extended Trading
$33.75 -1.50 (-4.25%)
As of 07:23 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 10.05%, with a year-to-date return of 42.08%. In the past month, the stock has increased 35.58%, reflecting recent market activity.

As of the latest close, Astrana Health traded at $35.19 with a market cap of $1.96 billion and volume of 519,193 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.
1 Month
Performance
+35.58%
3 Month
Performance
+67.06%
Year-To-Date
Performance
+42.08%
1 Year
Performance
+10.05%

ASTH Stock Chart for Wednesday, May, 6, 2026

ASTH Chart by TradingView

Astrana Health Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/06/2026$35.19$35.25
+0.17%		$35.79$34.57359,313 shs$1.96 billion
05/05/2026N/A$35.19$35.54$34.69519,193 shs$1.96 billion
04/30/2026$35.01$34.14
-2.49%		$35.10$33.73329,625 shs$1.90 billion
04/29/2026$34.89$35.01
+0.34%		$35.38$34.44434,396 shs$1.95 billion
04/28/2026$34.01$34.89
+2.59%		$34.94$33.57601,435 shs$1.94 billion
04/27/2026$33.72$34.01
+0.86%		$34.86$33.45354,274 shs$1.89 billion
04/24/2026$32.93$33.72
+2.40%		$33.78$32.11444,711 shs$1.88 billion
04/23/2026$33.70$32.93
-2.28%		$34.38$32.63418,379 shs$1.83 billion
04/22/2026$32.55$33.70
+3.53%		$33.74$32.49418,908 shs$1.87 billion
04/21/2026$31.45$32.55
+3.50%		$33.00$31.66678,616 shs$1.81 billion
04/20/2026$31.50$31.45
-0.16%		$32.01$30.50577,649 shs$1.75 billion
04/17/2026$30.60$31.50
+2.94%		$32.00$30.49839,680 shs$1.75 billion
04/16/2026$29.23$30.60
+4.69%		$30.70$29.00582,311 shs$1.70 billion
04/15/2026$29.07$29.23
+0.55%		$29.75$28.64291,839 shs$1.63 billion
04/14/2026$28.88$29.07
+0.66%		$29.97$28.85343,418 shs$1.62 billion
04/13/2026$27.63$28.88
+4.52%		$28.97$27.30391,498 shs$1.61 billion
04/10/2026$28.23$27.63
-2.13%		$28.43$27.37275,282 shs$1.54 billion
04/09/2026$27.41$28.23
+2.99%		$28.46$26.92300,600 shs$1.57 billion
04/08/2026$27.75$27.41
-1.23%		$28.57$27.27477,458 shs$1.52 billion
04/07/2026$26.00$27.75
+6.73%		$28.08$26.71641,922 shs$1.54 billion
04/06/2026$25.05$26.00
+3.79%		$26.39$24.87451,017 shs$1.45 billion
Related Companies

This page (NASDAQ:ASTH) was last updated on 5/6/2026 by MarketBeat.com Staff.
From Our Partners
Your book attached
Your Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...
Profits Run | Sponsoredtc pixel
Iran's New Leader Just Said Something That Should Terrify Every American
Iran's Supreme Leader has declared the Strait of Hormuz closed as leverage against the U.S. - and with 40% of ...
American Alternative | Sponsoredtc pixel
The Iran War Just Broke the Gold Market
The Iran war isn't just a geopolitical event. It's a financial one. Within hours of the strikes, oil surged...
Behind the Markets | Sponsoredtc pixel
One executive order. The biggest wealth transfer of your lifetime.
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
SpaceX eyes a 1.75 trillion valuation - here's what to know
Elon Musk's team has quietly filed confidential paperwork with the SEC for what Bloomberg estimates could be a...
Brownstone Research | Sponsoredtc pixel
BlackRock, JPMorgan, and Goldman are all stock piling the same asset… are you?
BlackRock, JPMorgan, Goldman Sachs, Fidelity, ARK Invest and Andreessen Horowitz are all buying the same asset...
Awesomely, LLC | Sponsoredtc pixel
Gold surged 600 dollars last time this indicator peaked
The Buffett Indicator has predicted every major gold bull run this century - 2000, 2008, and 2020, when gold s...
Porter & Company | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | Sponsoredtc pixel