Free Trial
→ The cat is out the bag (From Porter & Company) (Ad)tc pixel Free ASTH Stock Alerts

Astrana Health (ASTH) Stock Chart & Stock Price History

Astrana Health logo
$38.52 -0.02 (-0.05%)
Closing price 05/27/2026 04:00 PM Eastern
Extended Trading
$38.68 +0.16 (+0.42%)
As of 04:53 AM 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 56.52%, with a year-to-date return of 55.26%. In the past month, the stock has increased 10.40%, reflecting recent market activity.

As of the latest close, Astrana Health traded at $38.52 with a market cap of $2.15 billion and volume of 347,072 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
+1.77%
1 Month
Performance
+10.40%
3 Month
Performance
+89.47%
Year-To-Date
Performance
+55.26%
1 Year
Performance
+56.52%

ASTH Stock Chart for Thursday, May, 28, 2026

ASTH Chart by TradingView

Astrana Health Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2026$38.54$38.52
-0.05%		$39.04$38.25347,072 shs$2.15 billion
05/26/2026$37.85$38.54
+1.82%		$39.48$38.08554,587 shs$2.15 billion
05/25/2026$37.85$37.85$37.93$37.27375,876 shs$2.11 billion
05/22/2026$37.38$37.85
+1.26%		$37.93$37.27375,876 shs$2.11 billion
05/21/2026$38.76$37.38
-3.56%		$38.76$36.95427,231 shs$2.08 billion
05/20/2026$39.30$38.76
-1.37%		$39.87$37.92327,245 shs$2.16 billion
05/19/2026$38.98$39.30
+0.82%		$39.67$38.98313,941 shs$2.19 billion
05/18/2026$38.26$38.98
+1.88%		$39.75$38.25491,741 shs$2.17 billion
05/15/2026$39.16$38.26
-2.30%		$39.60$37.77373,874 shs$2.13 billion
05/14/2026$39.76$39.16
-1.51%		$39.80$38.81367,152 shs$2.18 billion
05/13/2026$39.01$39.76
+1.92%		$39.93$37.90605,740 shs$2.22 billion
05/12/2026$37.97$39.01
+2.74%		$39.62$36.76601,457 shs$2.17 billion
05/11/2026$39.30$37.97
-3.38%		$39.65$37.08561,058 shs$2.12 billion
05/08/2026$36.08$39.30
+8.92%		$39.90$35.53929,945 shs$2.01 billion
05/07/2026$35.25$36.08
+2.35%		$36.20$35.13613,884 shs$2.01 billion
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
Related Companies

This page (NASDAQ:ASTH) was last updated on 5/28/2026 by MarketBeat.com Staff.
From Our Partners
How to claim a stake in SpaceX before the June 12 IPO
SpaceX is expected to go public on June 12 - and for the first time, everyday investors may have a way in befo...
Brownstone Research | Sponsoredtc pixel
Hey, it's Jon Najarian. The SpaceX IPO is right around the corner. But I discovered Elon may have something BIGGER planned. Check this out before June 9th...
After being invited to the SpaceX launch headquarters in Cape Canaveral from one of Elon's top lobbyists… Hall...
Banyan Hill Publishing | Sponsoredtc pixel
Massive Data Leak Exposes 512,000-Line Code That Could Change Society Forever
"You won't believe what I discovered at 4 World Trade Center" When our financial media correspondent travel...
Chaikin Analytics | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
A letter from Shannon Stansberry
Porter Stansberry nearly canceled the entire project. When he first saw the claimed returns - only one down ye...
Porter & Company | Sponsoredtc pixel
Trump Issues Emergency Order That Supports Elon Musk's Next Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
Goldman Sachs just told you what to buy (most people missed it)
Goldman Sachs just revealed that 40% of AI data centers will be crippled by electricity shortages by 2027 - no...
Behind the Markets | Sponsoredtc pixel
A 25,000% opportunity
Angel investor Jason Calacanis - who made a fortune on an early Uber stake - says Elon Musk's latest project c...
The Oxford Club | Sponsoredtc pixel