Go Pro
→ Major Buy Alert Issued for August 31st (From TradeSmith) (Ad)tc pixel Free ASTH Stock Alerts

Astrana Health (ASTH) Stock Chart & Stock Price History

Astrana Health logo
$38.74 -0.66 (-1.68%)
Closing price 04:00 PM Eastern
Extended Trading
$38.72 -0.02 (-0.05%)
As of 04:35 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 33.08%, with a year-to-date return of 56.15%. In the past month, the stock has decreased 13.04%, reflecting recent market activity.

As of the latest close, Astrana Health traded at $39.40 with a market cap of $2.20 billion and volume of 384,494 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
-5.07%
1 Month
Performance
-13.04%
3 Month
Performance
-0.05%
Year-To-Date
Performance
+56.15%
1 Year
Performance
+33.08%

ASTH Stock Chart for Thursday, August, 20, 2026

ASTH Chart by TradingView

Astrana Health Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/19/2026$39.16$39.40
+0.61%		$41.00$39.13384,494 shs$2.20 billion
08/18/2026$39.75$39.16
-1.48%		$40.54$38.76357,970 shs$2.18 billion
08/17/2026$40.81$39.75
-2.60%		$40.66$38.72493,350 shs$2.22 billion
08/14/2026$37.79$40.81
+7.99%		$40.90$37.69539,474 shs$2.27 billion
08/13/2026$35.79$37.79
+5.59%		$38.00$36.20352,399 shs$2.11 billion
08/12/2026$34.48$35.79
+3.80%		$36.05$34.41645,580 shs$1.99 billion
08/11/2026$37.47$34.48
-7.98%		$38.35$34.11584,224 shs$1.92 billion
08/10/2026$35.76$37.47
+4.78%		$37.87$36.12621,171 shs$2.09 billion
08/07/2026$34.13$35.76
+4.78%		$36.61$34.48909,931 shs$1.99 billion
08/06/2026$35.83$34.13
-4.74%		$35.87$33.92665,195 shs$1.90 billion
08/05/2026$35.70$35.83
+0.36%		$36.53$34.58512,469 shs$2.00 billion
08/04/2026$35.91$35.70
-0.58%		$35.91$34.90397,393 shs$1.99 billion
08/03/2026$35.56$35.91
+0.98%		$36.42$35.52526,897 shs$2.00 billion
07/31/2026$36.68$35.56
-3.05%		$36.60$34.57632,311 shs$1.98 billion
07/30/2026$36.47$36.68
+0.58%		$37.09$35.80441,647 shs$2.04 billion
07/29/2026$37.97$36.47
-3.95%		$38.19$36.26500,625 shs$2.03 billion
07/28/2026$38.19$37.97
-0.58%		$38.51$35.79646,980 shs$2.12 billion
07/27/2026$40.31$38.19
-5.26%		$40.03$37.94598,730 shs$2.13 billion
07/24/2026$40.99$40.31
-1.66%		$42.14$40.15441,655 shs$2.25 billion
07/23/2026$41.94$40.99
-2.27%		$41.83$38.95869,862 shs$2.28 billion
07/22/2026$45.46$41.94
-7.74%		$45.15$41.84574,341 shs$2.34 billion
07/21/2026$44.55$45.46
+2.04%		$45.72$44.25443,043 shs$2.53 billion
07/20/2026$44.94$44.55
-0.87%		$45.80$43.96578,876 shs$2.48 billion
Related Companies

This page (NASDAQ:ASTH) was last updated on 8/20/2026 by MarketBeat.com Staff.
From Our Partners
The retirement stock I'd buy before Nvidia today
In 2014, Marc Chaikin pointed readers toward Nvidia. Now the 60-year Wall Street veteran and creator of the Ch...
Chaikin Analytics | Sponsoredtc pixel
Look at this $5 stock’s address
A small public company trading under $5 a share operates inside the secure perimeter of Kennedy Space Center, ...
Freedom Financial | Sponsoredtc pixel
23,281 stocks. Only ONE survived.
One American energy producer just cleared a screen of 23281 stocks for elite operating profits, double-digit r...
Monument Traders Alliance | Sponsoredtc pixel
Why major institutions are piling into this digital asset now
BlackRock, JPMorgan, Goldman Sachs, and Fidelity are reportedly accumulating a scarce blockchain asset - one t...
Awesomely | Sponsoredtc pixel
Anthropic Just Became the First Trillion-Dollar Private Company
Anthropic is now worth more than a trillion dollars, making it the first private company to reach that milesto...
Weiss Ratings | Sponsoredtc pixel
Someone just dumped the biggest gold fund.
Investors pulled 2.9 billion dollars from the world's largest gold fund in a single day this March, pushing to...
Behind the Markets | Sponsoredtc pixel
My top 3 AI picks for the next decade
Alexander Green bought Apple in 1996, recommended Nvidia at a split-adjusted 66 cents in 2004, and picked up A...
The Oxford Club | Sponsoredtc pixel
Man who Predicted Trump 2016 Win: “Prepare for Mid-Term Meltdown”
In 2016, major election models gave Hillary Clinton a 99% chance of winning - but former CIA and Pentagon advi...
Paradigm Press | Sponsoredtc pixel