Astrana Health (ASTH) Stock Chart & Stock Price History $26.50 -0.20 (-0.75%) As of 04:00 PM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock 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 33.78%, with a year-to-date return of -15.95%. In the past month, the stock has decreased 22.17%, reflecting recent market activity. As of the latest close, Astrana Health traded at $26.70 with a market cap of $1.50 billion and volume of 537,175 shares. Receive ASTH Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Astrana Health and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance-10.68%1 Month Performance-22.17%3 Month Performance-31.98%Year-To-Date Performance-15.95%1 Year Performance-33.78% ASTH Stock Chart for Wednesday, May, 14, 2025 ASTH Chart by TradingView Astrana Health Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/14/2025$26.70$26.50-0.75%$28.03$26.20624,254 shs$1.49 billion05/13/2025$28.54$26.70-6.45%$29.20$26.39537,175 shs$1.50 billion05/12/2025$29.67$28.54-3.81%$30.86$28.50444,725 shs$1.60 billion05/09/2025$33.44$29.67-11.27%$32.61$29.65387,408 shs$1.66 billion05/08/2025$32.14$33.44+4.04%$33.67$32.22281,948 shs$1.88 billion05/07/2025$32.03$32.14+0.34%$32.54$31.51296,391 shs$1.80 billion05/06/2025$32.39$32.03-1.11%$32.46$31.54182,108 shs$1.80 billion05/05/2025$32.49$32.39-0.31%$32.85$31.09165,804 shs$1.82 billion05/02/2025$31.44$32.49+3.34%$32.54$31.48176,683 shs$1.63 billion05/01/2025$31.17$31.44+0.87%$31.98$30.50207,331 shs$1.58 billion Get the Latest News and Ratings for ASTH and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Astrana Health and its competitors with MarketBeat's FREE daily newsletter. 04/30/2025$31.15$31.17+0.06%$31.50$30.21209,664 shs$1.56 billion04/29/2025$30.74$31.15+1.33%$31.71$30.23206,817 shs$1.56 billion04/28/2025$30.60$30.74+0.46%$31.32$30.42190,408 shs$1.54 billion04/25/2025$31.40$30.60-2.55%$31.16$30.13206,961 shs$1.53 billion04/24/2025$30.90$31.40+1.62%$31.47$30.60215,072 shs$1.57 billion04/23/2025$30.39$30.90+1.68%$31.84$30.87304,376 shs$1.55 billion04/22/2025$29.56$30.39+2.81%$30.44$29.20279,640 shs$1.52 billion04/21/2025$31.38$29.56-5.80%$31.66$29.41293,101 shs$1.48 billion04/18/2025$31.38$31.38$33.03$30.83344,183 shs$1.57 billion04/17/2025$32.70$31.38-4.04%$33.03$30.83344,183 shs$1.57 billion04/16/2025$33.76$32.70-3.14%$34.05$32.32242,855 shs$1.64 billion04/15/2025$34.05$33.76-0.85%$34.15$32.93267,727 shs$1.69 billion04/14/2025$33.10$34.05+2.87%$34.09$32.05257,124 shs$1.71 billion Related Companies Globant Stock Chart MARA Stock Chart WillScot Mobile Mini Stock Chart Amentum Stock Chart Remitly Global Stock Chart Etsy Stock Chart TriNet Group Stock Chart Frontdoor Stock Chart StoneCo Stock Chart Life360 Stock Chart Receive ASTH Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Astrana Health and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ASTH) was last updated on 5/14/2025 by MarketBeat.com Staff From Our PartnersSilver Demand Is Soaring-Supply Can't Keep UpSilver demand hit 1.16 billion ounces in 2024-while supply fell short again for the fourth year in a row. I...i2i Marketing Group, LLC | SponsoredTake a look at this picture ...A strange investment secret — discovered just a few short weeks before this image was taken — correctly predic...Weiss Ratings | SponsoredThis Signal Only Flashes Once Every 4 Years – And It Just TriggeredThis same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...Crypto Swap Profits | SponsoredElon just did WHAT!?As you may recall, Biden and the Fed were working on a central bank digital currency, or CBDC. Had they got...Brownstone Research | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredTrump wipes out trillions overnight…Is there anybody more powerful than Donald Trump right now? In a single tariff announcement, he wiped out n...Porter & Company | SponsoredCan This System Really Predict Stocks to the Day?Imagine foreseeing a 30% stock jump — to the day — weeks before it happens. Introducing a new way to predict t...InvestorPlace | Sponsored“America is running out of power” - The Washington PostAccording to The Washington Post, AI is causing America to “run out of power”... It’s true — utility compan...True Market Insiders | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Astrana Health, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Astrana Health With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy ASTH Stock Free ASTH Stock Alerts