Free Trial

Astrana Health (ASTH) Stock Chart & Stock Price History

Astrana Health logo
$27.77 -2.02 (-6.78%)
Closing price 04:00 PM Eastern
Extended Trading
$27.62 -0.15 (-0.52%)
As of 04:31 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.

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 51.99%, with a year-to-date return of -11.93%. In the past month, the stock has decreased 6.53%, reflecting recent market activity.

As of the latest close, Astrana Health traded at $29.79 with a market cap of $1.67 billion and volume of 282,978 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.

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
-6.91%
1 Month
Performance
-6.53%
3 Month
Performance
+14.47%
Year-To-Date
Performance
-11.93%
1 Year
Performance
-51.99%

ASTH Stock Chart for Friday, September, 19, 2025

Astrana Health Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/18/2025$29.08$29.79
+2.44%
$29.95$29.14282,978 shs$1.67 billion
09/17/2025$29.71$29.08
-2.12%
$30.55$28.95257,460 shs$1.63 billion
09/16/2025$29.19$29.71
+1.78%
$30.58$29.01342,435 shs$1.67 billion
09/15/2025$29.83$29.19
-2.15%
$29.83$29.02248,652 shs$1.64 billion
09/12/2025$30.38$29.83
-1.81%
$30.33$29.73214,877 shs$1.67 billion
09/11/2025$29.09$30.38
+4.43%
$30.55$29.33377,258 shs$1.70 billion
09/10/2025$30.26$29.09
-3.87%
$30.37$28.48357,145 shs$1.63 billion
09/09/2025$29.51$30.26
+2.54%
$30.54$29.03460,142 shs$1.70 billion
09/08/2025$29.70$29.51
-0.64%
$29.92$29.28430,254 shs$1.65 billion
09/05/2025$30.82$29.70
-3.63%
$31.22$29.52359,392 shs$1.66 billion
09/04/2025$30.70$30.82
+0.39%
$31.23$30.40257,748 shs$1.73 billion
09/03/2025$31.88$30.70
-3.70%
$31.65$29.95406,263 shs$1.72 billion
09/02/2025$31.96$31.88
-0.25%
$32.08$31.19327,159 shs$1.79 billion
09/01/2025$31.96$31.96$32.16$31.43358,021 shs$1.79 billion
08/29/2025$31.33$31.96
+2.01%
$32.16$31.43358,021 shs$1.79 billion
08/28/2025$31.21$31.33
+0.38%
$31.63$30.33394,923 shs$1.76 billion
08/27/2025$30.29$31.21
+3.04%
$31.22$30.19296,866 shs$1.75 billion
08/26/2025$29.93$30.29
+1.20%
$30.32$29.86261,570 shs$1.70 billion
08/25/2025$30.68$29.93
-2.44%
$30.73$29.92357,769 shs$1.68 billion
08/22/2025$29.97$30.68
+2.37%
$31.17$29.71347,033 shs$1.72 billion
08/21/2025$29.11$29.97
+2.95%
$30.18$28.70528,783 shs$1.68 billion
08/20/2025$29.71$29.11
-2.02%
$29.88$29.08215,919 shs$1.63 billion
08/19/2025$29.94$29.71
-0.77%
$30.15$29.30213,948 shs$1.67 billion
08/18/2025$29.33$29.94
+2.08%
$30.48$29.47366,542 shs$1.68 billion

This page (NASDAQ:ASTH) was last updated on 9/19/2025 by MarketBeat.com Staff
From Our Partners