Astrana Health Inc (ASTH)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.11 | 19.0997186621 | 31.99 | 38.76 | 30.86 | 577382 | 34.42240255 | CS |
| 4 | 4.92 | 14.8282097649 | 33.18 | 38.76 | 29.08 | 384919 | 32.58389102 | CS |
| 12 | -17.55 | -31.5363881402 | 55.65 | 60.99 | 29.08 | 342757 | 39.18602524 | CS |
| 26 | -11.67 | -23.4478601567 | 49.77 | 63.2 | 29.08 | 286333 | 46.08650117 | CS |
| 52 | -4.11 | -9.73702914001 | 42.21 | 63.2 | 29.08 | 236317 | 44.66045347 | CS |
| 156 | -4.11 | -9.73702914001 | 42.21 | 63.2 | 29.08 | 236317 | 44.66045347 | CS |
| 260 | -4.11 | -9.73702914001 | 42.21 | 63.2 | 29.08 | 236317 | 44.66045347 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737588900 | 38.02 | 0.88 | 2.37 | 36.71 | 38.42 | 36.71 | 508848 |
| 1737502500 | 37.14 | 1.97 | 5.60 | 35.5 | 37.54 | 35.5 | 642254 |
| 1737156900 | 35.17 | 1.81 | 5.43 | 33.61 | 35.37 | 33.04 | 719476 |
| 1737070500 | 33.36 | 2.02 | 6.45 | 31.16 | 33.409999 | 30.86 | 339472 |
| 1736984100 | 31.34 | 0.15 | 0.48 | 31.99 | 32.49 | 31.01 | 616516 |
| 1736897700 | 31.19 | 0.91 | 3.01 | 30.1 | 31.351 | 29.49 | 338393 |
| 1736811300 | 30.28 | 0.8 | 2.71 | 29.08 | 30.89 | 29.08 | 408338 |
| 1736552100 | 29.48 | -2.18 | -6.89 | 30.89 | 30.945 | 29.35 | 364837 |
| 1736379300 | 31.66 | 0.66 | 2.13 | 30.85 | 31.85 | 30.05 | 455435 |
| 1736292900 | 31 | -0.44 | -1.40 | 31.64 | 32.182499 | 30.855 | 264655 |
| 1736206500 | 31.44 | -0.74 | -2.30 | 32.13 | 32.64 | 31.12 | 408388 |
| 1735947300 | 32.18 | -0.02 | -0.06 | 32.409999 | 32.825 | 31.89 | 259533 |
| 1735860900 | 32.2 | 0.67 | 2.12 | 31.8 | 32.86 | 31.75 | 420579 |
| 1735688100 | 31.53 | -0.45 | -1.41 | 32.08 | 32.4 | 31.335 | 271662 |
| 1735601700 | 31.98 | -0.74 | -2.26 | 32.659999 | 32.93 | 31.65 | 210918 |
| 1735342500 | 32.72 | -0.81 | -2.42 | 33.22 | 33.509999 | 32.21 | 235126 |
| 1735256100 | 33.53 | 0.05 | 0.15 | 33.18 | 33.58 | 32.75 | 236427 |
| 1735077840 | 33.479999 | 0.01 | 0.03 | 33.42 | 33.7 | 32.575 | 138230 |
| 1734996900 | 33.47 | -0.23 | -0.68 | 33.97 | 34.42 | 33.18 | 382550 |
| 1734737700 | 33.7 | -1.39 | -3.96 | 34.9 | 35.93 | 33.439999 | 1050458 |
| 1734651300 | 35.09 | 0.05 | 0.14 | 35.25 | 35.52 | 34.63 | 296902 |
| 1734564900 | 35.04 | -0.48 | -1.35 | 35.54 | 36.655 | 34.32 | 339796 |
| 1734478500 | 35.52 | -1.28 | -3.47 | 36.65 | 37.29 | 35.47 | 295676 |
| 1734392100 | 36.795 | -0.84 | -2.22 | 37.06 | 38.11 | 36.73 | 299411 |
| 1734132900 | 37.63 | -0.11 | -0.29 | 37.57 | 37.92 | 37.26 | 214231 |
| 1734046500 | 37.74 | -0.76 | -1.97 | 38.6 | 39.31 | 37.705 | 214887 |
| 1733960100 | 38.5 | -0.97 | -2.46 | 39.7 | 39.95 | 38.47 | 307525 |
| 1733873700 | 39.47 | -0.54 | -1.35 | 40.06 | 40.4151 | 39.32 | 311106 |
| 1733787300 | 40.01 | -1.4 | -3.38 | 41.74 | 41.83 | 39.94 | 207378 |
| 1733528100 | 41.41 | -1.49 | -3.47 | 43.09 | 43.44 | 41.3301 | 237998 |
| 1733441700 | 42.9 | -0.52 | -1.20 | 43.7 | 43.7 | 42.66 | 226888 |
| 1733355300 | 43.42 | 0.21 | 0.49 | 43.7 | 44.16 | 42.96 | 184808 |
| 1733268900 | 43.21 | -1.6 | -3.57 | 44.81 | 45.06 | 42.9225 | 228289 |
| 1733182500 | 44.81 | 1.56 | 3.61 | 43.73 | 45.16 | 43.4 | 298294 |
| 1732917840 | 43.25 | 0.39 | 0.91 | 43.15 | 43.55 | 42.69 | 226611 |
| 1732750500 | 42.86 | 0.4 | 0.94 | 42.99 | 44.22 | 42.23 | 375982 |
| 1732664100 | 42.46 | 0.06 | 0.14 | 42.24 | 43.165 | 41.95 | 309072 |
| 1732577700 | 42.4 | 0.29 | 0.69 | 42.11 | 43.42 | 41.86 | 403618 |
| 1732318500 | 42.11 | 0 | 0.00 | 42.22 | 42.85 | 41.99 | 280101 |
| 1732232100 | 42.11 | 1.07 | 2.61 | 41.61 | 42.38 | 40.84 | 269627 |
| 1732145700 | 41.04 | 0.11 | 0.27 | 40.6 | 41.29 | 40.275 | 190129 |
| 1732059300 | 40.93 | 0.42 | 1.04 | 40.15 | 41.545 | 39.9 | 377820 |
| 1731972900 | 40.51 | -0.3 | -0.74 | 40.64 | 41.32 | 40.08 | 256326 |
| 1731713700 | 40.81 | -1.09 | -2.60 | 42.35 | 42.4 | 39.42 | 392557 |
| 1731627300 | 41.9 | -0.01 | -0.02 | 41.95 | 42.81 | 40.97 | 432624 |
| 1731540900 | 41.91 | -1 | -2.33 | 44.86 | 45.4 | 41.685 | 585776 |
| 1731454500 | 42.91 | -3.9 | -8.33 | 46.81 | 46.81 | 42.48 | 591188 |
| 1731368100 | 46.81 | -0.15 | -0.32 | 48.5 | 48.625 | 45.55 | 674009 |
| 1731108900 | 46.96 | -12.12 | -20.51 | 57.41 | 57.42 | 46.539 | 796442 |
| 1731022500 | 59.08 | -0.41 | -0.69 | 59.35 | 60.91 | 58.1 | 279384 |
| 1730936100 | 59.49 | 3.49 | 6.23 | 59.83 | 60.99 | 58.03 | 345691 |
| 1730849700 | 56 | 1.7 | 3.13 | 54.09 | 56.189 | 54 | 196466 |
| 1730763300 | 54.3 | -0.23 | -0.42 | 54 | 54.865 | 53.69 | 144294 |
| 1730500500 | 54.53 | 0.75 | 1.39 | 54.54 | 55.5 | 54.1 | 161652 |
| 1730414100 | 53.78 | -1.83 | -3.29 | 55.43 | 55.55 | 53.68 | 173670 |
| 1730327700 | 55.61 | -0.23 | -0.41 | 55.65 | 56.335 | 55.35 | 122964 |
| 1730241300 | 55.84 | -0.24 | -0.43 | 55.48 | 55.94 | 54.81 | 162516 |
| 1730154900 | 56.08 | 0.4 | 0.72 | 56.31 | 57.09 | 55.77 | 131384 |
| 1729895700 | 55.68 | 0.04 | 0.07 | 55.92 | 56.28 | 55 | 117361 |
| 1729809300 | 55.64 | 0.98 | 1.79 | 54.86 | 56.9699 | 54.69 | 206381 |
| 1729722900 | 54.66 | -3.24 | -5.60 | 57.37 | 57.8705 | 54.32 | 240252 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
