Astrana Health (ASTH) Stock Chart & Stock Price History $29.33 -0.21 (-0.71%) Closing price 08/15/2025 04:00 PM EasternExtended Trading$29.35 +0.02 (+0.07%) As of 08/15/2025 04:10 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. 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 39.19%, with a year-to-date return of -6.98%. In the past month, the stock has increased 16.02%, reflecting recent market activity. As of the latest close, Astrana Health traded at $29.33 with a market cap of $1.64 billion and volume of 467,586 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+2.23%1 Month Performance+16.02%3 Month Performance+7.91%Year-To-Date Performance-6.98%1 Year Performance-39.19% ASTH Stock Chart for Saturday, August, 16, 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 Capitalization08/15/2025$29.54$29.33-0.71%$29.98$28.95467,586 shs$1.64 billion08/14/2025$29.63$29.54-0.30%$29.79$28.73470,990 shs$1.66 billion08/13/2025$29.10$29.63+1.82%$30.78$29.12539,809 shs$1.66 billion08/12/2025$28.69$29.10+1.43%$29.62$28.50503,631 shs$1.63 billion08/11/2025$28.08$28.69+2.17%$30.26$27.56933,387 shs$1.61 billion08/08/2025$21.46$28.08+30.85%$29.76$23.851.81 million shs$1.57 billion08/07/2025$21.81$21.46-1.60%$22.04$21.20457,588 shs$1.20 billion08/06/2025$22.32$21.81-2.28%$22.36$21.36343,885 shs$1.22 billion08/05/2025$21.88$22.32+2.01%$23.07$21.85436,818 shs$1.25 billion08/04/2025$21.57$21.88+1.44%$22.30$21.46435,659 shs$1.23 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. 08/01/2025$23.86$21.57-9.60%$23.91$21.43638,034 shs$1.21 billion07/31/2025$24.08$23.86-0.91%$24.21$23.72354,522 shs$1.34 billion07/30/2025$23.43$24.08+2.77%$24.11$23.31465,410 shs$1.35 billion07/29/2025$23.65$23.43-0.93%$23.78$23.25407,386 shs$1.31 billion07/28/2025$23.27$23.65+1.63%$23.76$23.03334,282 shs$1.33 billion07/25/2025$22.50$23.27+3.42%$23.52$22.62296,000 shs$1.30 billion07/24/2025$23.44$22.50-4.01%$23.43$22.45326,375 shs$1.26 billion07/23/2025$22.96$23.44+2.09%$23.55$22.80278,195 shs$1.31 billion07/22/2025$23.04$22.96-0.35%$23.96$22.84262,450 shs$1.29 billion07/21/2025$22.65$23.04+1.72%$23.88$22.74278,609 shs$1.29 billion07/18/2025$24.69$22.65-8.26%$24.93$22.58448,794 shs$1.27 billion07/17/2025$25.28$24.69-2.33%$25.45$24.61318,544 shs$1.38 billion07/16/2025$24.49$25.28+3.23%$25.46$24.50293,570 shs$1.42 billion07/15/2025$25.12$24.49-2.51%$25.49$24.36367,050 shs$1.37 billion Related Companies Amentum Stock Chart Etsy Stock Chart Marathon Digital Stock Chart Life360 Stock Chart Lyft Stock Chart WPP Stock Chart D-Wave Quantum Stock Chart WillScot Stock Chart Hinge Health Stock Chart StoneCo 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 8/16/2025 by MarketBeat.com Staff From Our PartnersWhen the levee breaksThe U.S. Treasury just confirmed it plans to borrow $1.01 trillion this quarter—nearly double what was project...Porter & Company | SponsoredGENIUS Act: Cancel Your Money?A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...Priority Gold | 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 | Sponsored"I'm risking my reputation on this"A massive supply shock is building in the crypto market that could send Bitcoin to $300,000 this year. That...Crypto 101 Media | SponsoredBut this $20 American company could control the secretThe "Impossible" Chip That Runs on Pure Light Google's quantum computer shocked the world... but China DEMO...The Oxford Club | SponsoredIs Elon's empire crumbling?The Tesla Shock Nobody Sees Coming While headlines scream "Tesla is doomed"... Jeff Brown has uncovered ...Brownstone Research | SponsoredCover all your expenses with just $118,000 invested?Generate up to $5,000/month with 10X less money? That's what every financial advisor tells you. But I just ...Investors Alley | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten 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.
MarketBeat All Access